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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,827 | 1,840 | 1,824 | 1,835 | +7 | +0.4% | 7,900 |
2019/09/19 | 1,821 | 1,845 | 1,798 | 1,828 | +18 | +1% | 12,600 |
2019/09/18 | 1,855 | 1,855 | 1,795 | 1,810 | -33 | -1.8% | 10,800 |
2019/09/17 | 1,860 | 1,890 | 1,829 | 1,843 | -7 | -0.4% | 14,200 |
2019/09/13 | 1,862 | 1,881 | 1,834 | 1,850 | -12 | -0.6% | 22,500 |
2019/09/12 | 1,798 | 1,890 | 1,784 | 1,862 | +82 | +4.6% | 26,500 |
2019/09/11 | 1,741 | 1,780 | 1,741 | 1,780 | +37 | +2.1% | 21,500 |
2019/09/10 | 1,689 | 1,746 | 1,689 | 1,743 | +63 | +3.8% | 15,200 |
2019/09/09 | 1,669 | 1,681 | 1,650 | 1,680 | +11 | +0.7% | 10,500 |
2019/09/06 | 1,684 | 1,695 | 1,663 | 1,669 | -7 | -0.4% | 10,900 |
2019/09/05 | 1,645 | 1,687 | 1,645 | 1,676 | +31 | +1.9% | 19,700 |
2019/09/04 | 1,695 | 1,698 | 1,645 | 1,645 | -47 | -2.8% | 15,300 |
2019/09/03 | 1,687 | 1,703 | 1,686 | 1,692 | -8 | -0.5% | 7,700 |
2019/09/02 | 1,712 | 1,712 | 1,694 | 1,700 | -31 | -1.8% | 10,000 |
2019/08/30 | 1,716 | 1,745 | 1,714 | 1,731 | +27 | +1.6% | 15,400 |
2019/08/29 | 1,718 | 1,730 | 1,702 | 1,704 | -14 | -0.8% | 10,100 |
2019/08/28 | 1,727 | 1,727 | 1,703 | 1,718 | -10 | -0.6% | 5,900 |
2019/08/27 | 1,692 | 1,728 | 1,692 | 1,728 | +40 | +2.4% | 7,000 |
2019/08/26 | 1,701 | 1,716 | 1,684 | 1,688 | -28 | -1.6% | 9,900 |
2019/08/23 | 1,732 | 1,738 | 1,714 | 1,716 | -16 | -0.9% | 7,200 |
2019/08/22 | 1,746 | 1,749 | 1,732 | 1,732 | -12 | -0.7% | 6,600 |
2019/08/21 | 1,749 | 1,751 | 1,741 | 1,744 | -14 | -0.8% | 6,000 |
2019/08/20 | 1,757 | 1,761 | 1,744 | 1,758 | +8 | +0.5% | 15,600 |
2019/08/19 | 1,732 | 1,759 | 1,732 | 1,750 | +18 | +1% | 7,600 |
2019/08/16 | 1,737 | 1,745 | 1,724 | 1,732 | +2 | +0.1% | 7,100 |
2019/08/15 | 1,731 | 1,735 | 1,711 | 1,730 | -20 | -1.1% | 11,500 |
2019/08/14 | 1,694 | 1,757 | 1,694 | 1,750 | +73 | +4.4% | 16,500 |
2019/08/13 | 1,763 | 1,766 | 1,675 | 1,677 | -86 | -4.9% | 31,300 |
2019/08/09 | 1,758 | 1,784 | 1,748 | 1,763 | +23 | +1.3% | 8,400 |
2019/08/08 | 1,719 | 1,743 | 1,689 | 1,740 | +20 | +1.2% | 5,500 |
2019/08/07 | 1,707 | 1,727 | 1,695 | 1,720 | +3 | +0.2% | 6,900 |
2019/08/06 | 1,641 | 1,724 | 1,630 | 1,717 | +32 | +1.9% | 13,600 |
2019/08/05 | 1,718 | 1,718 | 1,650 | 1,685 | -25 | -1.5% | 13,200 |
2019/08/02 | 1,757 | 1,757 | 1,698 | 1,710 | -60 | -3.4% | 18,500 |
2019/08/01 | 1,772 | 1,777 | 1,751 | 1,770 | -17 | -1% | 8,300 |
2019/07/31 | 1,780 | 1,800 | 1,768 | 1,787 | +2 | +0.1% | 7,800 |
2019/07/30 | 1,754 | 1,785 | 1,754 | 1,785 | +18 | +1% | 8,400 |
2019/07/29 | 1,766 | 1,804 | 1,752 | 1,767 | +15 | +0.9% | 12,300 |
2019/07/26 | 1,765 | 1,780 | 1,739 | 1,752 | -43 | -2.4% | 23,200 |
2019/07/25 | 1,810 | 1,810 | 1,768 | 1,795 | +7 | +0.4% | 14,800 |
2019/07/24 | 1,733 | 1,788 | 1,733 | 1,788 | +72 | +4.2% | 31,100 |
2019/07/23 | 1,720 | 1,744 | 1,713 | 1,716 | +3 | +0.2% | 16,600 |
2019/07/22 | 1,712 | 1,722 | 1,667 | 1,713 | +6 | +0.4% | 9,500 |
2019/07/19 | 1,689 | 1,725 | 1,689 | 1,707 | +40 | +2.4% | 16,100 |
2019/07/18 | 1,692 | 1,740 | 1,657 | 1,667 | -45 | -2.6% | 25,100 |
2019/07/17 | 1,669 | 1,715 | 1,665 | 1,712 | +28 | +1.7% | 20,600 |
2019/07/16 | 1,724 | 1,724 | 1,661 | 1,684 | +40 | +2.4% | 22,300 |
2019/07/12 | 1,599 | 1,644 | 1,591 | 1,644 | +56 | +3.5% | 13,700 |
2019/07/11 | 1,557 | 1,597 | 1,557 | 1,588 | +33 | +2.1% | 11,600 |
2019/07/10 | 1,562 | 1,570 | 1,543 | 1,555 | -6 | -0.4% | 11,800 |
1251~
1300
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