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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,486 | 1,519 | 1,486 | 1,511 | +26 | +1.8% | 3,500 |
2020/10/02 | 1,480 | 1,497 | 1,471 | 1,485 | - | - | 5,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,512 | 1,512 | 1,474 | 1,498 | -14 | -0.9% | 6,700 |
2020/09/29 | 1,470 | 1,514 | 1,449 | 1,512 | +22 | +1.5% | 8,900 |
2020/09/28 | 1,434 | 1,490 | 1,411 | 1,490 | +70 | +4.9% | 12,800 |
2020/09/25 | 1,425 | 1,428 | 1,401 | 1,420 | -8 | -0.6% | 8,400 |
2020/09/24 | 1,436 | 1,436 | 1,424 | 1,428 | -8 | -0.6% | 4,000 |
2020/09/23 | 1,417 | 1,436 | 1,417 | 1,436 | +4 | +0.3% | 5,200 |
2020/09/18 | 1,432 | 1,434 | 1,414 | 1,432 | +12 | +0.8% | 9,400 |
2020/09/17 | 1,430 | 1,430 | 1,408 | 1,420 | -10 | -0.7% | 3,800 |
2020/09/16 | 1,378 | 1,433 | 1,364 | 1,430 | +52 | +3.8% | 6,600 |
2020/09/15 | 1,385 | 1,385 | 1,365 | 1,378 | +12 | +0.9% | 3,500 |
2020/09/14 | 1,359 | 1,366 | 1,354 | 1,366 | +7 | +0.5% | 4,400 |
2020/09/11 | 1,360 | 1,366 | 1,351 | 1,359 | +9 | +0.7% | 6,700 |
2020/09/10 | 1,392 | 1,392 | 1,335 | 1,350 | -13 | -1% | 10,400 |
2020/09/09 | 1,343 | 1,377 | 1,333 | 1,363 | +22 | +1.6% | 8,700 |
2020/09/08 | 1,324 | 1,341 | 1,318 | 1,341 | +23 | +1.7% | 4,300 |
2020/09/07 | 1,306 | 1,322 | 1,305 | 1,318 | +11 | +0.8% | 1,800 |
2020/09/04 | 1,317 | 1,317 | 1,306 | 1,307 | -11 | -0.8% | 1,600 |
2020/09/03 | 1,334 | 1,349 | 1,318 | 1,318 | ±0 | ±0% | 4,300 |
2020/09/02 | 1,315 | 1,320 | 1,315 | 1,318 | +4 | +0.3% | 3,000 |
2020/09/01 | 1,312 | 1,314 | 1,302 | 1,314 | +14 | +1.1% | 3,100 |
2020/08/31 | 1,300 | 1,314 | 1,300 | 1,300 | -6 | -0.5% | 2,500 |
2020/08/28 | 1,300 | 1,319 | 1,285 | 1,306 | +5 | +0.4% | 9,400 |
2020/08/27 | 1,310 | 1,310 | 1,296 | 1,301 | +3 | +0.2% | 3,800 |
2020/08/26 | 1,300 | 1,300 | 1,298 | 1,298 | -2 | -0.2% | 1,200 |
2020/08/25 | 1,297 | 1,304 | 1,297 | 1,300 | +3 | +0.2% | 1,900 |
2020/08/24 | 1,328 | 1,328 | 1,290 | 1,297 | -1 | -0.1% | 6,500 |
2020/08/21 | 1,305 | 1,308 | 1,298 | 1,298 | +12 | +0.9% | 3,500 |
2020/08/20 | 1,314 | 1,314 | 1,286 | 1,286 | -22 | -1.7% | 6,100 |
2020/08/19 | 1,303 | 1,308 | 1,293 | 1,308 | -4 | -0.3% | 2,500 |
2020/08/18 | 1,331 | 1,331 | 1,312 | 1,312 | -8 | -0.6% | 4,500 |
2020/08/17 | 1,347 | 1,347 | 1,313 | 1,320 | -11 | -0.8% | 4,900 |
2020/08/14 | 1,329 | 1,333 | 1,326 | 1,331 | -1 | -0.1% | 2,900 |
2020/08/13 | 1,321 | 1,332 | 1,316 | 1,332 | +10 | +0.8% | 4,800 |
1001~
1050
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 | 122,600円 | +4.3% | -0.2% | 6.53% | 13.13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 | 74,100円 | +12.3% | - | 4.86% | 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