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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,894 | 1,933 | 1,892 | 1,900 | +5 | +0.3% | 5,800 |
2020/02/20 | 1,933 | 1,933 | 1,895 | 1,895 | -10 | -0.5% | 4,000 |
2020/02/19 | 1,912 | 1,923 | 1,889 | 1,905 | -8 | -0.4% | 8,000 |
2020/02/18 | 1,930 | 1,970 | 1,902 | 1,913 | -17 | -0.9% | 7,100 |
2020/02/17 | 1,981 | 1,981 | 1,929 | 1,930 | -79 | -3.9% | 8,300 |
2020/02/14 | 1,984 | 2,017 | 1,969 | 2,009 | +8 | +0.4% | 6,100 |
2020/02/13 | 2,035 | 2,035 | 1,995 | 2,001 | -32 | -1.6% | 4,900 |
2020/02/12 | 2,070 | 2,070 | 2,018 | 2,033 | -37 | -1.8% | 6,400 |
2020/02/10 | 2,132 | 2,132 | 2,061 | 2,070 | -81 | -3.8% | 5,100 |
2020/02/07 | 2,160 | 2,165 | 2,135 | 2,151 | +28 | +1.3% | 6,000 |
2020/02/06 | 2,088 | 2,129 | 2,081 | 2,123 | +86 | +4.2% | 8,200 |
2020/02/05 | 2,045 | 2,085 | 2,033 | 2,037 | +18 | +0.9% | 11,800 |
2020/02/04 | 1,978 | 2,019 | 1,978 | 2,019 | +43 | +2.2% | 5,100 |
2020/02/03 | 1,969 | 1,992 | 1,965 | 1,976 | -54 | -2.7% | 7,000 |
2020/01/31 | 2,073 | 2,080 | 2,020 | 2,030 | -22 | -1.1% | 12,700 |
2020/01/30 | 2,119 | 2,138 | 2,032 | 2,052 | -78 | -3.7% | 19,500 |
2020/01/29 | 2,143 | 2,145 | 2,111 | 2,130 | +3 | +0.1% | 11,900 |
2020/01/28 | 2,128 | 2,134 | 2,081 | 2,127 | -39 | -1.8% | 20,300 |
2020/01/27 | 2,253 | 2,253 | 2,166 | 2,166 | -79 | -3.5% | 19,800 |
2020/01/24 | 2,250 | 2,258 | 2,219 | 2,245 | -16 | -0.7% | 8,800 |
2020/01/23 | 2,209 | 2,291 | 2,206 | 2,261 | +57 | +2.6% | 7,000 |
2020/01/22 | 2,187 | 2,215 | 2,183 | 2,204 | +29 | +1.3% | 7,900 |
2020/01/21 | 2,172 | 2,200 | 2,171 | 2,175 | +3 | +0.1% | 4,300 |
2020/01/20 | 2,152 | 2,197 | 2,146 | 2,172 | +20 | +0.9% | 8,800 |
2020/01/17 | 2,141 | 2,154 | 2,125 | 2,152 | +30 | +1.4% | 7,800 |
2020/01/16 | 2,158 | 2,158 | 2,113 | 2,122 | -37 | -1.7% | 6,400 |
2020/01/15 | 2,180 | 2,181 | 2,128 | 2,159 | -21 | -1% | 8,200 |
2020/01/14 | 2,198 | 2,198 | 2,147 | 2,180 | -18 | -0.8% | 7,200 |
2020/01/10 | 2,258 | 2,258 | 2,189 | 2,198 | -38 | -1.7% | 3,500 |
2020/01/09 | 2,202 | 2,244 | 2,202 | 2,236 | +41 | +1.9% | 5,300 |
2020/01/08 | 2,177 | 2,200 | 2,102 | 2,195 | +32 | +1.5% | 14,600 |
2020/01/07 | 2,126 | 2,174 | 2,105 | 2,163 | +26 | +1.2% | 14,100 |
2020/01/06 | 2,164 | 2,175 | 2,107 | 2,137 | -41 | -1.9% | 9,800 |
2019/12/30 | 2,248 | 2,248 | 2,162 | 2,178 | -64 | -2.9% | 6,600 |
2019/12/27 | 2,253 | 2,280 | 2,221 | 2,242 | +4 | +0.2% | 3,900 |
2019/12/26 | 2,189 | 2,238 | 2,177 | 2,238 | +52 | +2.4% | 6,300 |
1151~
1200
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 | 122,600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