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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,434 | 1,434 | 1,404 | 1,411 | -2 | -0.1% | 4,000 |
2020/10/22 | 1,411 | 1,419 | 1,405 | 1,413 | +2 | +0.1% | 3,200 |
2020/10/21 | 1,400 | 1,414 | 1,396 | 1,411 | -3 | -0.2% | 3,500 |
2020/10/20 | 1,423 | 1,423 | 1,412 | 1,414 | -9 | -0.6% | 1,800 |
2020/10/19 | 1,417 | 1,423 | 1,409 | 1,423 | +6 | +0.4% | 1,600 |
2020/10/16 | 1,420 | 1,428 | 1,417 | 1,417 | -10 | -0.7% | 2,400 |
2020/10/15 | 1,444 | 1,444 | 1,425 | 1,427 | -32 | -2.2% | 1,700 |
2020/10/14 | 1,476 | 1,476 | 1,451 | 1,459 | -25 | -1.7% | 1,900 |
2020/10/13 | 1,491 | 1,492 | 1,484 | 1,484 | -2 | -0.1% | 1,500 |
2020/10/12 | 1,496 | 1,508 | 1,482 | 1,486 | -22 | -1.5% | 2,900 |
2020/10/09 | 1,505 | 1,522 | 1,505 | 1,508 | -11 | -0.7% | 3,900 |
2020/10/08 | 1,512 | 1,520 | 1,504 | 1,519 | +7 | +0.5% | 3,700 |
2020/10/07 | 1,496 | 1,512 | 1,496 | 1,512 | -3 | -0.2% | 1,700 |
2020/10/06 | 1,511 | 1,520 | 1,498 | 1,515 | +4 | +0.3% | 2,600 |
951~
1000
件表示中 / 3572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 | 146,000円 | +4.2% | +0.9% | 4.79% | 15.01倍 | 0.70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 |
三谷産 | 31,500円 | +5.4% | -9.9% | 2.86% | 11.08倍 | 0.41倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
日邦産 | 209,000円 | +0.2% | -9.3% | 3.64% | 13.61倍 | 1.27倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
ユアサフナ | 377,000円 | +2.9% | +8.5% | 2.65% | 9.79倍 | 0.44倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
メディアスHD | 82,700円 | +7.8% | +14.3% | 2.30% | 14.37倍 | 0.93倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム