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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,807 | 1,817 | 1,778 | 1,800 | -6 | -0.3% | 15,400 |
2019/10/10 | 1,817 | 1,823 | 1,789 | 1,806 | -7 | -0.4% | 7,700 |
2019/10/09 | 1,803 | 1,822 | 1,786 | 1,813 | +10 | +0.6% | 10,900 |
2019/10/08 | 1,744 | 1,811 | 1,744 | 1,803 | +60 | +3.4% | 18,400 |
2019/10/07 | 1,759 | 1,767 | 1,733 | 1,743 | -10 | -0.6% | 23,100 |
2019/10/04 | 1,752 | 1,773 | 1,750 | 1,753 | ±0 | ±0% | 8,500 |
2019/10/03 | 1,743 | 1,755 | 1,739 | 1,753 | -22 | -1.2% | 7,800 |
2019/10/02 | 1,762 | 1,798 | 1,762 | 1,775 | -15 | -0.8% | 8,900 |
2019/10/01 | 1,752 | 1,798 | 1,752 | 1,790 | +50 | +2.9% | 9,200 |
2019/09/30 | 1,803 | 1,810 | 1,729 | 1,740 | -64 | -3.5% | 9,300 |
2019/09/27 | 1,842 | 1,842 | 1,782 | 1,804 | -25 | -1.4% | 9,600 |
2019/09/26 | 1,827 | 1,845 | 1,808 | 1,829 | +13 | +0.7% | 21,200 |
2019/09/25 | 1,822 | 1,834 | 1,811 | 1,816 | -6 | -0.3% | 6,400 |
2019/09/24 | 1,827 | 1,850 | 1,805 | 1,822 | -13 | -0.7% | 8,400 |
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 |
1251~
1300
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 | 158,500円 | +4.2% | +0.9% | 4.42% | 16.29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 | 207,400円 | +5.8% | +1.9% | 2.89% | 8.72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 | 122,200円 | +4.3% | -0.2% | 6.55% | 13.08倍 | 0.86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 | 73,700円 | +12.3% | - | 4.88% | 6.19倍 | 0.96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 | 83,100円 | +2.1% | -2.6% | 2.41% | 7.96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