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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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 | 74,000円 | +12.3% | - | 4.86% | 6.22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