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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,320 | 1,325 | 1,300 | 1,322 | -28 | -2.1% | 8,000 |
2020/08/11 | 1,294 | 1,350 | 1,294 | 1,350 | +56 | +4.3% | 5,000 |
2020/08/07 | 1,320 | 1,330 | 1,288 | 1,294 | -26 | -2% | 3,900 |
2020/08/06 | 1,341 | 1,341 | 1,320 | 1,320 | -21 | -1.6% | 2,000 |
2020/08/05 | 1,335 | 1,341 | 1,326 | 1,341 | -9 | -0.7% | 1,400 |
2020/08/04 | 1,299 | 1,350 | 1,298 | 1,350 | +51 | +3.9% | 6,000 |
2020/08/03 | 1,296 | 1,302 | 1,281 | 1,299 | +8 | +0.6% | 10,400 |
2020/07/31 | 1,350 | 1,350 | 1,276 | 1,291 | -37 | -2.8% | 7,300 |
2020/07/30 | 1,295 | 1,328 | 1,281 | 1,328 | +33 | +2.5% | 5,200 |
2020/07/29 | 1,308 | 1,329 | 1,293 | 1,295 | -37 | -2.8% | 3,100 |
2020/07/28 | 1,350 | 1,350 | 1,312 | 1,332 | -26 | -1.9% | 2,100 |
2020/07/27 | 1,273 | 1,358 | 1,273 | 1,358 | +55 | +4.2% | 4,700 |
2020/07/22 | 1,310 | 1,316 | 1,300 | 1,303 | -7 | -0.5% | 1,900 |
2020/07/21 | 1,308 | 1,310 | 1,297 | 1,310 | +2 | +0.2% | 3,100 |
2020/07/20 | 1,323 | 1,323 | 1,293 | 1,308 | +1 | +0.1% | 5,700 |
2020/07/17 | 1,299 | 1,307 | 1,294 | 1,307 | +8 | +0.6% | 2,900 |
2020/07/16 | 1,319 | 1,325 | 1,298 | 1,299 | -8 | -0.6% | 3,500 |
2020/07/15 | 1,283 | 1,307 | 1,279 | 1,307 | +34 | +2.7% | 12,000 |
2020/07/14 | 1,258 | 1,273 | 1,236 | 1,273 | +7 | +0.6% | 37,600 |
2020/07/13 | 1,268 | 1,282 | 1,250 | 1,266 | +10 | +0.8% | 13,500 |
2020/07/10 | 1,266 | 1,289 | 1,256 | 1,256 | -14 | -1.1% | 21,400 |
2020/07/09 | 1,282 | 1,313 | 1,266 | 1,270 | -17 | -1.3% | 5,100 |
2020/07/08 | 1,315 | 1,338 | 1,285 | 1,287 | -36 | -2.7% | 4,000 |
2020/07/07 | 1,331 | 1,349 | 1,320 | 1,323 | -8 | -0.6% | 6,400 |
2020/07/06 | 1,280 | 1,332 | 1,280 | 1,331 | +33 | +2.5% | 3,600 |
2020/07/03 | 1,246 | 1,298 | 1,241 | 1,298 | +59 | +4.8% | 5,500 |
2020/07/02 | 1,245 | 1,261 | 1,233 | 1,239 | +6 | +0.5% | 5,600 |
2020/07/01 | 1,315 | 1,323 | 1,233 | 1,233 | -96 | -7.2% | 25,800 |
2020/06/30 | 1,349 | 1,359 | 1,310 | 1,329 | -19 | -1.4% | 11,200 |
2020/06/29 | 1,379 | 1,379 | 1,291 | 1,348 | -30 | -2.2% | 12,000 |
2020/06/26 | 1,386 | 1,445 | 1,355 | 1,378 | +18 | +1.3% | 12,900 |
2020/06/25 | 1,402 | 1,405 | 1,355 | 1,360 | -71 | -5% | 12,900 |
2020/06/24 | 1,471 | 1,471 | 1,431 | 1,431 | -30 | -2.1% | 5,600 |
2020/06/23 | 1,493 | 1,493 | 1,432 | 1,461 | -44 | -2.9% | 11,100 |
2020/06/22 | 1,535 | 1,545 | 1,499 | 1,505 | -50 | -3.2% | 5,700 |
2020/06/19 | 1,571 | 1,571 | 1,530 | 1,555 | -32 | -2% | 4,400 |
2020/06/18 | 1,594 | 1,594 | 1,571 | 1,587 | -10 | -0.6% | 3,900 |
2020/06/17 | 1,523 | 1,597 | 1,523 | 1,597 | +74 | +4.9% | 3,200 |
2020/06/16 | 1,474 | 1,550 | 1,455 | 1,523 | +59 | +4% | 4,300 |
2020/06/15 | 1,496 | 1,512 | 1,450 | 1,464 | -21 | -1.4% | 7,000 |
2020/06/12 | 1,474 | 1,528 | 1,474 | 1,485 | -60 | -3.9% | 5,200 |
2020/06/11 | 1,591 | 1,591 | 1,542 | 1,545 | -60 | -3.7% | 3,100 |
2020/06/10 | 1,617 | 1,619 | 1,605 | 1,605 | -6 | -0.4% | 1,800 |
2020/06/09 | 1,619 | 1,620 | 1,603 | 1,611 | -8 | -0.5% | 2,300 |
2020/06/08 | 1,646 | 1,646 | 1,588 | 1,619 | +52 | +3.3% | 10,500 |
2020/06/05 | 1,590 | 1,601 | 1,552 | 1,567 | -30 | -1.9% | 4,700 |
2020/06/04 | 1,548 | 1,597 | 1,533 | 1,597 | +68 | +4.4% | 5,400 |
2020/06/03 | 1,520 | 1,536 | 1,508 | 1,529 | +10 | +0.7% | 5,600 |
2020/06/02 | 1,507 | 1,541 | 1,507 | 1,519 | +12 | +0.8% | 4,600 |
2020/06/01 | 1,495 | 1,508 | 1,491 | 1,507 | +27 | +1.8% | 3,800 |
1051~
1100
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 | 158,800円 | +4.2% | +0.9% | 4.41% | 16.33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 | 207,600円 | +5.8% | +1.9% | 2.89% | 8.73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 | 122,700円 | +4.3% | -0.2% | 6.52% | 13.14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