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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,376 | 1,418 | 1,376 | 1,415 | +9 | +0.6% | 6,500 |
2020/05/08 | 1,378 | 1,408 | 1,352 | 1,406 | +58 | +4.3% | 6,400 |
2020/05/07 | 1,359 | 1,372 | 1,338 | 1,348 | -9 | -0.7% | 5,400 |
2020/05/01 | 1,398 | 1,399 | 1,318 | 1,357 | -43 | -3.1% | 5,300 |
2020/04/30 | 1,410 | 1,420 | 1,398 | 1,400 | +4 | +0.3% | 7,100 |
2020/04/28 | 1,382 | 1,410 | 1,346 | 1,396 | +26 | +1.9% | 11,100 |
2020/04/27 | 1,284 | 1,370 | 1,284 | 1,370 | +95 | +7.5% | 9,500 |
2020/04/24 | 1,263 | 1,281 | 1,254 | 1,275 | +28 | +2.2% | 5,100 |
2020/04/23 | 1,201 | 1,247 | 1,187 | 1,247 | +67 | +5.7% | 7,300 |
2020/04/22 | 1,187 | 1,216 | 1,153 | 1,180 | -4 | -0.3% | 7,600 |
2020/04/21 | 1,208 | 1,252 | 1,172 | 1,184 | -46 | -3.7% | 16,600 |
2020/04/20 | 1,251 | 1,255 | 1,211 | 1,230 | -14 | -1.1% | 7,100 |
2020/04/17 | 1,269 | 1,286 | 1,234 | 1,244 | -25 | -2% | 10,700 |
2020/04/16 | 1,255 | 1,270 | 1,232 | 1,269 | +12 | +1% | 9,500 |
2020/04/15 | 1,330 | 1,330 | 1,257 | 1,257 | -64 | -4.8% | 9,700 |
2020/04/14 | 1,323 | 1,333 | 1,315 | 1,321 | +17 | +1.3% | 3,400 |
2020/04/13 | 1,322 | 1,343 | 1,299 | 1,304 | -48 | -3.6% | 8,300 |
2020/04/10 | 1,359 | 1,359 | 1,287 | 1,352 | +17 | +1.3% | 9,700 |
2020/04/09 | 1,361 | 1,361 | 1,289 | 1,335 | ±0 | ±0% | 12,700 |
2020/04/08 | 1,267 | 1,375 | 1,230 | 1,335 | +47 | +3.6% | 12,700 |
2020/04/07 | 1,283 | 1,309 | 1,238 | 1,288 | +19 | +1.5% | 10,900 |
2020/04/06 | 1,180 | 1,269 | 1,177 | 1,269 | +76 | +6.4% | 12,600 |
2020/04/03 | 1,190 | 1,226 | 1,171 | 1,193 | -18 | -1.5% | 8,200 |
2020/04/02 | 1,224 | 1,228 | 1,195 | 1,211 | -43 | -3.4% | 6,000 |
2020/04/01 | 1,277 | 1,307 | 1,250 | 1,254 | -41 | -3.2% | 12,500 |
2020/03/31 | 1,370 | 1,391 | 1,266 | 1,295 | -105 | -7.5% | 23,200 |
2020/03/30 | 1,306 | 1,400 | 1,306 | 1,400 | -86 | -5.8% | 33,900 |
2020/03/27 | 1,481 | 1,486 | 1,410 | 1,486 | +22 | +1.5% | 35,300 |
2020/03/26 | 1,405 | 1,464 | 1,352 | 1,464 | +49 | +3.5% | 26,100 |
2020/03/25 | 1,452 | 1,460 | 1,380 | 1,415 | +77 | +5.8% | 15,100 |
2020/03/24 | 1,350 | 1,359 | 1,263 | 1,338 | -12 | -0.9% | 16,000 |
2020/03/23 | 1,191 | 1,352 | 1,186 | 1,350 | +159 | +13.4% | 33,900 |
2020/03/19 | 1,289 | 1,331 | 1,168 | 1,191 | -61 | -4.9% | 21,100 |
2020/03/18 | 1,291 | 1,334 | 1,238 | 1,252 | -31 | -2.4% | 16,000 |
2020/03/17 | 1,144 | 1,323 | 1,123 | 1,283 | +109 | +9.3% | 17,100 |
2020/03/16 | 1,211 | 1,245 | 1,165 | 1,174 | -11 | -0.9% | 18,200 |
2020/03/13 | 1,150 | 1,225 | 1,133 | 1,185 | -72 | -5.7% | 34,200 |
2020/03/12 | 1,331 | 1,345 | 1,257 | 1,257 | -115 | -8.4% | 28,700 |
2020/03/11 | 1,423 | 1,457 | 1,372 | 1,372 | -48 | -3.4% | 19,000 |
2020/03/10 | 1,328 | 1,420 | 1,280 | 1,420 | +92 | +6.9% | 22,300 |
2020/03/09 | 1,402 | 1,407 | 1,316 | 1,328 | -122 | -8.4% | 23,200 |
2020/03/06 | 1,509 | 1,509 | 1,450 | 1,450 | -81 | -5.3% | 16,800 |
2020/03/05 | 1,614 | 1,620 | 1,531 | 1,531 | -36 | -2.3% | 10,000 |
2020/03/04 | 1,569 | 1,608 | 1,556 | 1,567 | -9 | -0.6% | 10,400 |
2020/03/03 | 1,676 | 1,705 | 1,576 | 1,576 | -95 | -5.7% | 12,500 |
2020/03/02 | 1,579 | 1,699 | 1,578 | 1,671 | +92 | +5.8% | 20,300 |
2020/02/28 | 1,672 | 1,677 | 1,573 | 1,579 | -133 | -7.8% | 18,100 |
2020/02/27 | 1,750 | 1,771 | 1,712 | 1,712 | -81 | -4.5% | 13,200 |
2020/02/26 | 1,762 | 1,824 | 1,762 | 1,793 | -9 | -0.5% | 6,100 |
2020/02/25 | 1,875 | 1,875 | 1,796 | 1,802 | -98 | -5.2% | 12,600 |
1101~
1150
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