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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,348 | 1,354 | 1,342 | 1,354 | +14 | +1% | 5,300 |
2021/01/06 | 1,336 | 1,347 | 1,336 | 1,340 | +4 | +0.3% | 2,100 |
2021/01/05 | 1,338 | 1,355 | 1,336 | 1,336 | -15 | -1.1% | 4,600 |
2021/01/04 | 1,345 | 1,358 | 1,345 | 1,351 | +8 | +0.6% | 4,500 |
2020/12/30 | 1,350 | 1,355 | 1,338 | 1,343 | -6 | -0.4% | 4,300 |
2020/12/29 | 1,354 | 1,354 | 1,346 | 1,349 | -6 | -0.4% | 3,100 |
2020/12/28 | 1,337 | 1,359 | 1,337 | 1,355 | +14 | +1% | 4,900 |
2020/12/25 | 1,323 | 1,341 | 1,322 | 1,341 | +19 | +1.4% | 3,500 |
2020/12/24 | 1,319 | 1,325 | 1,319 | 1,322 | +1 | +0.1% | 3,300 |
2020/12/23 | 1,315 | 1,324 | 1,313 | 1,321 | +6 | +0.5% | 2,400 |
2020/12/22 | 1,357 | 1,357 | 1,315 | 1,315 | -49 | -3.6% | 7,800 |
2020/12/21 | 1,367 | 1,368 | 1,354 | 1,364 | +9 | +0.7% | 9,000 |
2020/12/18 | 1,347 | 1,364 | 1,345 | 1,355 | +10 | +0.7% | 6,700 |
2020/12/17 | 1,323 | 1,346 | 1,323 | 1,345 | +18 | +1.4% | 12,000 |
2020/12/16 | 1,311 | 1,327 | 1,311 | 1,327 | +16 | +1.2% | 7,700 |
2020/12/15 | 1,312 | 1,320 | 1,310 | 1,311 | -1 | -0.1% | 6,300 |
2020/12/14 | 1,316 | 1,318 | 1,310 | 1,312 | +9 | +0.7% | 14,000 |
2020/12/11 | 1,312 | 1,315 | 1,303 | 1,303 | -7 | -0.5% | 7,500 |
2020/12/10 | 1,346 | 1,346 | 1,310 | 1,310 | -6 | -0.5% | 9,100 |
2020/12/09 | 1,320 | 1,325 | 1,314 | 1,316 | -3 | -0.2% | 6,800 |
2020/12/08 | 1,336 | 1,339 | 1,319 | 1,319 | -16 | -1.2% | 10,400 |
2020/12/07 | 1,359 | 1,359 | 1,335 | 1,335 | -10 | -0.7% | 6,100 |
2020/12/04 | 1,355 | 1,361 | 1,345 | 1,345 | -10 | -0.7% | 4,600 |
2020/12/03 | 1,359 | 1,364 | 1,353 | 1,355 | -4 | -0.3% | 4,600 |
2020/12/02 | 1,356 | 1,387 | 1,355 | 1,359 | +3 | +0.2% | 6,300 |
2020/12/01 | 1,360 | 1,374 | 1,352 | 1,356 | -21 | -1.5% | 8,100 |
2020/11/30 | 1,401 | 1,409 | 1,377 | 1,377 | -32 | -2.3% | 3,700 |
2020/11/27 | 1,416 | 1,422 | 1,362 | 1,409 | -7 | -0.5% | 12,300 |
2020/11/26 | 1,421 | 1,421 | 1,416 | 1,416 | -5 | -0.4% | 1,300 |
2020/11/25 | 1,430 | 1,456 | 1,421 | 1,421 | +10 | +0.7% | 2,300 |
2020/11/24 | 1,431 | 1,450 | 1,411 | 1,411 | -5 | -0.4% | 4,100 |
2020/11/20 | 1,436 | 1,436 | 1,416 | 1,416 | -20 | -1.4% | 2,800 |
2020/11/19 | 1,433 | 1,441 | 1,426 | 1,436 | +3 | +0.2% | 2,000 |
2020/11/18 | 1,425 | 1,436 | 1,423 | 1,433 | -5 | -0.3% | 1,700 |
2020/11/17 | 1,456 | 1,473 | 1,438 | 1,438 | -21 | -1.4% | 5,300 |
2020/11/16 | 1,437 | 1,487 | 1,431 | 1,459 | +40 | +2.8% | 7,000 |
2020/11/13 | 1,456 | 1,456 | 1,418 | 1,419 | -37 | -2.5% | 3,900 |
2020/11/12 | 1,475 | 1,475 | 1,453 | 1,456 | -19 | -1.3% | 1,800 |
2020/11/11 | 1,475 | 1,483 | 1,456 | 1,475 | -15 | -1% | 3,400 |
2020/11/10 | 1,503 | 1,503 | 1,468 | 1,490 | -13 | -0.9% | 5,000 |
2020/11/09 | 1,461 | 1,503 | 1,428 | 1,503 | +12 | +0.8% | 9,800 |
2020/11/06 | 1,395 | 1,512 | 1,368 | 1,491 | +96 | +6.9% | 18,300 |
2020/11/05 | 1,372 | 1,398 | 1,365 | 1,395 | +23 | +1.7% | 1,900 |
2020/11/04 | 1,354 | 1,373 | 1,333 | 1,372 | +18 | +1.3% | 2,700 |
2020/11/02 | 1,331 | 1,363 | 1,331 | 1,354 | +24 | +1.8% | 2,200 |
2020/10/30 | 1,336 | 1,365 | 1,330 | 1,330 | -21 | -1.6% | 3,900 |
2020/10/29 | 1,363 | 1,364 | 1,351 | 1,351 | -15 | -1.1% | 3,300 |
2020/10/28 | 1,390 | 1,395 | 1,366 | 1,366 | -15 | -1.1% | 3,700 |
2020/10/27 | 1,373 | 1,385 | 1,370 | 1,381 | -7 | -0.5% | 3,600 |
2020/10/26 | 1,395 | 1,395 | 1,388 | 1,388 | -23 | -1.6% | 2,000 |
951~
1000
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 | 209,000円 | +5.8% | +1.9% | 2.87% | 8.79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 | 122,400円 | +4.3% | -0.2% | 6.54% | 13.11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 | 74,200円 | +12.3% | - | 4.85% | 6.23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