極東貿易の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,597 | 1,597 | 1,550 | 1,551 | -48 | -3% | 40,800 |
2021/03/22 | 1,600 | 1,604 | 1,585 | 1,599 | -10 | -0.6% | 42,000 |
2021/03/19 | 1,590 | 1,609 | 1,585 | 1,609 | +14 | +0.9% | 37,800 |
2021/03/18 | 1,589 | 1,595 | 1,583 | 1,595 | +6 | +0.4% | 15,900 |
2021/03/17 | 1,589 | 1,601 | 1,582 | 1,589 | -1 | -0.1% | 12,300 |
2021/03/16 | 1,575 | 1,595 | 1,558 | 1,590 | +33 | +2.1% | 23,700 |
2021/03/15 | 1,548 | 1,560 | 1,548 | 1,557 | +11 | +0.7% | 16,600 |
2021/03/12 | 1,529 | 1,546 | 1,520 | 1,546 | +24 | +1.6% | 33,600 |
2021/03/11 | 1,516 | 1,529 | 1,513 | 1,522 | +3 | +0.2% | 12,700 |
2021/03/10 | 1,509 | 1,519 | 1,505 | 1,519 | +19 | +1.3% | 14,200 |
2021/03/09 | 1,468 | 1,500 | 1,465 | 1,500 | +33 | +2.2% | 19,500 |
2021/03/08 | 1,480 | 1,480 | 1,451 | 1,467 | +17 | +1.2% | 30,700 |
2021/03/05 | 1,436 | 1,450 | 1,427 | 1,450 | +9 | +0.6% | 30,800 |
2021/03/04 | 1,425 | 1,441 | 1,425 | 1,441 | ±0 | ±0% | 17,500 |
2021/03/03 | 1,430 | 1,441 | 1,420 | 1,441 | +13 | +0.9% | 16,500 |
2021/03/02 | 1,437 | 1,446 | 1,421 | 1,428 | -7 | -0.5% | 14,300 |
2021/03/01 | 1,420 | 1,435 | 1,420 | 1,435 | +18 | +1.3% | 16,300 |
2021/02/26 | 1,423 | 1,425 | 1,417 | 1,417 | -5 | -0.4% | 18,500 |
2021/02/25 | 1,419 | 1,427 | 1,419 | 1,422 | +4 | +0.3% | 10,400 |
2021/02/24 | 1,419 | 1,427 | 1,410 | 1,418 | +3 | +0.2% | 9,900 |
2021/02/22 | 1,412 | 1,419 | 1,410 | 1,415 | +4 | +0.3% | 6,400 |
2021/02/19 | 1,408 | 1,411 | 1,402 | 1,411 | +2 | +0.1% | 5,000 |
2021/02/18 | 1,411 | 1,411 | 1,404 | 1,409 | ±0 | ±0% | 5,300 |
2021/02/17 | 1,383 | 1,409 | 1,383 | 1,409 | +23 | +1.7% | 5,700 |
2021/02/16 | 1,405 | 1,410 | 1,380 | 1,386 | -21 | -1.5% | 15,500 |
2021/02/15 | 1,413 | 1,422 | 1,405 | 1,407 | -3 | -0.2% | 7,300 |
2021/02/12 | 1,417 | 1,417 | 1,405 | 1,410 | +6 | +0.4% | 5,400 |
2021/02/10 | 1,403 | 1,416 | 1,403 | 1,404 | -2 | -0.1% | 5,400 |
2021/02/09 | 1,405 | 1,413 | 1,402 | 1,406 | +1 | +0.1% | 6,300 |
2021/02/08 | 1,403 | 1,430 | 1,403 | 1,405 | +2 | +0.1% | 10,700 |
2021/02/05 | 1,373 | 1,405 | 1,373 | 1,403 | +30 | +2.2% | 8,800 |
2021/02/04 | 1,374 | 1,385 | 1,373 | 1,373 | -1 | -0.1% | 6,600 |
2021/02/03 | 1,376 | 1,388 | 1,365 | 1,374 | +9 | +0.7% | 10,300 |
2021/02/02 | 1,377 | 1,378 | 1,361 | 1,365 | +2 | +0.1% | 6,700 |
2021/02/01 | 1,364 | 1,389 | 1,363 | 1,363 | ±0 | ±0% | 12,900 |
2021/01/29 | 1,390 | 1,392 | 1,363 | 1,363 | -30 | -2.2% | 7,600 |
2021/01/28 | 1,390 | 1,396 | 1,388 | 1,393 | +3 | +0.2% | 12,500 |
2021/01/27 | 1,398 | 1,401 | 1,390 | 1,390 | -11 | -0.8% | 6,100 |
2021/01/26 | 1,396 | 1,415 | 1,395 | 1,401 | +5 | +0.4% | 5,100 |
2021/01/25 | 1,392 | 1,401 | 1,392 | 1,396 | +8 | +0.6% | 3,900 |
2021/01/22 | 1,419 | 1,419 | 1,388 | 1,388 | -31 | -2.2% | 5,800 |
2021/01/21 | 1,420 | 1,426 | 1,419 | 1,419 | -1 | -0.1% | 6,600 |
2021/01/20 | 1,438 | 1,438 | 1,415 | 1,420 | +3 | +0.2% | 7,500 |
2021/01/19 | 1,410 | 1,417 | 1,392 | 1,417 | +37 | +2.7% | 7,700 |
2021/01/18 | 1,369 | 1,386 | 1,369 | 1,380 | +11 | +0.8% | 4,600 |
2021/01/15 | 1,377 | 1,383 | 1,365 | 1,369 | -8 | -0.6% | 4,200 |
2021/01/14 | 1,375 | 1,384 | 1,369 | 1,377 | +2 | +0.1% | 10,700 |
2021/01/13 | 1,373 | 1,376 | 1,369 | 1,375 | +6 | +0.4% | 4,000 |
2021/01/12 | 1,359 | 1,370 | 1,359 | 1,369 | +10 | +0.7% | 3,800 |
2021/01/08 | 1,346 | 1,359 | 1,346 | 1,359 | +5 | +0.4% | 5,600 |
901~
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「極東貿」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
極東貿 | 159,000円 | +4.2% | +0.9% | 4.40% | 16.35倍 | 0.74倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のM&Aに積極的 |
SPK | 208,500円 | +5.8% | +1.9% | 2.88% | 8.77倍 | 0.81倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中2位。好財務 |
高 島 | 122,500円 | +4.3% | -0.2% | 6.53% | 13.12倍 | 0.87倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
東京産 | 74,000円 | +12.3% | - | 4.86% | 6.22倍 | 0.97倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
ほくたけ | 85,000円 | +2.1% | -2.6% | 2.35% | 8.14倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム