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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 1,506 | 1,506 | 1,455 | 1,480 | -26 | -1.7% | 5,400 |
2020/05/28 | 1,443 | 1,506 | 1,423 | 1,506 | +64 | +4.4% | 9,300 |
2020/05/27 | 1,450 | 1,453 | 1,410 | 1,442 | -13 | -0.9% | 8,600 |
2020/05/26 | 1,448 | 1,463 | 1,433 | 1,455 | +6 | +0.4% | 9,500 |
2020/05/25 | 1,418 | 1,449 | 1,418 | 1,449 | +32 | +2.3% | 3,700 |
2020/05/22 | 1,439 | 1,439 | 1,417 | 1,417 | -16 | -1.1% | 1,700 |
2020/05/21 | 1,419 | 1,440 | 1,398 | 1,433 | +29 | +2.1% | 4,000 |
2020/05/20 | 1,411 | 1,413 | 1,401 | 1,404 | -4 | -0.3% | 4,200 |
2020/05/19 | 1,402 | 1,408 | 1,367 | 1,408 | +7 | +0.5% | 6,500 |
2020/05/18 | 1,297 | 1,401 | 1,292 | 1,401 | +75 | +5.7% | 8,000 |
2020/05/15 | 1,394 | 1,394 | 1,311 | 1,326 | +8 | +0.6% | 5,300 |
2020/05/14 | 1,383 | 1,383 | 1,306 | 1,318 | -35 | -2.6% | 3,300 |
2020/05/13 | 1,347 | 1,369 | 1,340 | 1,353 | -54 | -3.8% | 7,800 |
2020/05/12 | 1,415 | 1,416 | 1,400 | 1,407 | -8 | -0.6% | 1,800 |
1051~
1100
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