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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,168 | 2,170 | 2,147 | 2,160 | +10 | +0.5% | 46,000 |
2024/02/21 | 2,138 | 2,160 | 2,138 | 2,150 | +9 | +0.4% | 41,500 |
2024/02/20 | 2,145 | 2,156 | 2,130 | 2,141 | +11 | +0.5% | 44,500 |
2024/02/19 | 2,094 | 2,132 | 2,094 | 2,130 | +36 | +1.7% | 36,600 |
2024/02/16 | 2,073 | 2,115 | 2,070 | 2,094 | +34 | +1.7% | 73,700 |
2024/02/15 | 2,084 | 2,095 | 2,048 | 2,060 | -15 | -0.7% | 92,500 |
2024/02/14 | 2,118 | 2,124 | 2,069 | 2,075 | -43 | -2% | 82,200 |
2024/02/13 | 2,100 | 2,126 | 2,062 | 2,118 | -35 | -1.6% | 163,500 |
2024/02/09 | 2,200 | 2,200 | 2,153 | 2,153 | -42 | -1.9% | 76,900 |
2024/02/08 | 2,220 | 2,221 | 2,174 | 2,195 | -29 | -1.3% | 89,800 |
2024/02/07 | 2,203 | 2,227 | 2,203 | 2,224 | +20 | +0.9% | 47,700 |
2024/02/06 | 2,220 | 2,227 | 2,200 | 2,204 | -18 | -0.8% | 72,300 |
2024/02/05 | 2,233 | 2,242 | 2,217 | 2,222 | +1 | ±0% | 81,000 |
2024/02/02 | 2,213 | 2,228 | 2,191 | 2,221 | +21 | +1% | 57,400 |
2024/02/01 | 2,207 | 2,213 | 2,182 | 2,200 | -16 | -0.7% | 65,200 |
2024/01/31 | 2,190 | 2,222 | 2,178 | 2,216 | +28 | +1.3% | 58,800 |
2024/01/30 | 2,175 | 2,197 | 2,175 | 2,188 | +18 | +0.8% | 62,400 |
2024/01/29 | 2,137 | 2,170 | 2,137 | 2,170 | +40 | +1.9% | 60,800 |
2024/01/26 | 2,170 | 2,175 | 2,127 | 2,130 | -24 | -1.1% | 69,000 |
2024/01/25 | 2,135 | 2,161 | 2,135 | 2,154 | +34 | +1.6% | 48,100 |
2024/01/24 | 2,149 | 2,149 | 2,118 | 2,120 | -24 | -1.1% | 69,400 |
2024/01/23 | 2,180 | 2,186 | 2,141 | 2,144 | -12 | -0.6% | 70,900 |
2024/01/22 | 2,164 | 2,168 | 2,150 | 2,156 | +24 | +1.1% | 80,100 |
2024/01/19 | 2,135 | 2,139 | 2,114 | 2,132 | +17 | +0.8% | 57,600 |
2024/01/18 | 2,085 | 2,123 | 2,085 | 2,115 | +32 | +1.5% | 52,800 |
2024/01/17 | 2,095 | 2,117 | 2,083 | 2,083 | +3 | +0.1% | 102,300 |
2024/01/16 | 2,087 | 2,087 | 2,075 | 2,080 | -8 | -0.4% | 32,800 |
2024/01/15 | 2,063 | 2,092 | 2,061 | 2,088 | +30 | +1.5% | 56,600 |
2024/01/12 | 2,085 | 2,093 | 2,052 | 2,058 | -26 | -1.2% | 70,300 |
2024/01/11 | 2,088 | 2,096 | 2,075 | 2,084 | +23 | +1.1% | 66,200 |
2024/01/10 | 2,055 | 2,069 | 2,041 | 2,061 | +6 | +0.3% | 66,900 |
2024/01/09 | 2,040 | 2,059 | 2,033 | 2,055 | +18 | +0.9% | 78,100 |
2024/01/05 | 2,039 | 2,050 | 2,025 | 2,037 | +30 | +1.5% | 67,100 |
2024/01/04 | 1,966 | 2,009 | 1,953 | 2,007 | +48 | +2.5% | 96,300 |
2023/12/29 | 1,965 | 1,974 | 1,945 | 1,959 | -8 | -0.4% | 44,200 |
2023/12/28 | 1,933 | 1,984 | 1,933 | 1,967 | +36 | +1.9% | 70,500 |
2023/12/27 | 1,937 | 1,943 | 1,923 | 1,931 | -4 | -0.2% | 45,300 |
2023/12/26 | 1,909 | 1,935 | 1,902 | 1,935 | +33 | +1.7% | 44,800 |
2023/12/25 | 1,908 | 1,912 | 1,894 | 1,902 | +6 | +0.3% | 28,000 |
2023/12/22 | 1,875 | 1,900 | 1,875 | 1,896 | +30 | +1.6% | 30,200 |
2023/12/21 | 1,865 | 1,872 | 1,855 | 1,866 | -11 | -0.6% | 28,500 |
2023/12/20 | 1,900 | 1,900 | 1,871 | 1,877 | -7 | -0.4% | 33,500 |
2023/12/19 | 1,895 | 1,899 | 1,867 | 1,884 | -2 | -0.1% | 48,000 |
2023/12/18 | 1,900 | 1,902 | 1,858 | 1,886 | -6 | -0.3% | 65,200 |
2023/12/15 | 1,896 | 1,900 | 1,885 | 1,892 | +13 | +0.7% | 31,500 |
2023/12/14 | 1,915 | 1,918 | 1,870 | 1,879 | -35 | -1.8% | 39,100 |
2023/12/13 | 1,906 | 1,923 | 1,906 | 1,914 | +12 | +0.6% | 45,600 |
2023/12/12 | 1,924 | 1,930 | 1,897 | 1,902 | -10 | -0.5% | 40,700 |
2023/12/11 | 1,900 | 1,915 | 1,892 | 1,912 | +49 | +2.6% | 59,100 |
2023/12/08 | 1,902 | 1,902 | 1,857 | 1,863 | -39 | -2.1% | 60,100 |
51~
100
件表示中 / 3451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 | 177,200円 | +7.8% | -11.4% | 5.05% | 19.86倍 | 0.88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 |
西川計測 | 747,000円 | +0.2% | +0.1% | 2.54% | 15.80倍 | 1.57倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員70% |
東都水 | 616,000円 | +3.8% | -7.7% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが20年にTOB |
ラサ商事 | 189,300円 | -2.2% | -12.9% | 3.59% | 10.92倍 | 1.04倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
ナガホリ | 131,500円 | +23.5% | +85.8% | 0.99% | 38.86倍 | 1.63倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム