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 |
---|---|---|---|---|---|---|---|
2019/07/31 | 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 |
2019/07/09 | 1,553 | 1,573 | 1,553 | 1,561 | +8 | +0.5% | 12,100 |
2019/07/08 | 1,543 | 1,559 | 1,536 | 1,553 | +5 | +0.3% | 13,000 |
2019/07/05 | 1,522 | 1,548 | 1,511 | 1,548 | +25 | +1.6% | 14,200 |
2019/07/04 | 1,500 | 1,524 | 1,495 | 1,523 | +23 | +1.5% | 15,500 |
2019/07/03 | 1,500 | 1,501 | 1,488 | 1,500 | ±0 | ±0% | 5,500 |
2019/07/02 | 1,499 | 1,504 | 1,490 | 1,500 | -2 | -0.1% | 5,700 |
2019/07/01 | 1,464 | 1,513 | 1,464 | 1,502 | +50 | +3.4% | 9,800 |
2019/06/28 | 1,468 | 1,468 | 1,452 | 1,452 | -21 | -1.4% | 7,600 |
2019/06/27 | 1,433 | 1,481 | 1,433 | 1,473 | +40 | +2.8% | 5,700 |
2019/06/26 | 1,444 | 1,453 | 1,433 | 1,433 | -28 | -1.9% | 7,000 |
2019/06/25 | 1,455 | 1,468 | 1,455 | 1,461 | -3 | -0.2% | 3,900 |
2019/06/24 | 1,457 | 1,472 | 1,448 | 1,464 | +9 | +0.6% | 4,400 |
2019/06/21 | 1,459 | 1,475 | 1,455 | 1,455 | -18 | -1.2% | 5,300 |
2019/06/20 | 1,477 | 1,485 | 1,452 | 1,473 | -6 | -0.4% | 7,300 |
2019/06/19 | 1,430 | 1,479 | 1,430 | 1,479 | +72 | +5.1% | 9,200 |
2019/06/18 | 1,455 | 1,461 | 1,407 | 1,407 | -69 | -4.7% | 17,500 |
2019/06/17 | 1,488 | 1,488 | 1,453 | 1,476 | -17 | -1.1% | 9,900 |
2019/06/14 | 1,476 | 1,508 | 1,466 | 1,493 | +45 | +3.1% | 16,200 |
2019/06/13 | 1,461 | 1,461 | 1,429 | 1,448 | -18 | -1.2% | 10,900 |
2019/06/12 | 1,470 | 1,473 | 1,457 | 1,466 | -3 | -0.2% | 5,400 |
2019/06/11 | 1,466 | 1,478 | 1,460 | 1,469 | -3 | -0.2% | 5,800 |
2019/06/10 | 1,447 | 1,492 | 1,447 | 1,472 | +26 | +1.8% | 13,500 |
2019/06/07 | 1,418 | 1,456 | 1,418 | 1,446 | +19 | +1.3% | 15,400 |
2019/06/06 | 1,460 | 1,460 | 1,420 | 1,427 | -29 | -2% | 11,500 |
2019/06/05 | 1,442 | 1,475 | 1,442 | 1,456 | +27 | +1.9% | 12,000 |
2019/06/04 | 1,418 | 1,431 | 1,400 | 1,429 | +13 | +0.9% | 12,400 |
2019/06/03 | 1,460 | 1,460 | 1,410 | 1,416 | -63 | -4.3% | 19,900 |
2019/05/31 | 1,526 | 1,539 | 1,474 | 1,479 | -55 | -3.6% | 21,600 |
2019/05/30 | 1,538 | 1,562 | 1,510 | 1,534 | -18 | -1.2% | 24,400 |
2019/05/29 | 1,448 | 1,567 | 1,443 | 1,552 | +100 | +6.9% | 65,500 |
2019/05/28 | 1,471 | 1,478 | 1,447 | 1,452 | -3 | -0.2% | 23,900 |
2019/05/27 | 1,442 | 1,468 | 1,442 | 1,455 | +14 | +1% | 13,000 |
2019/05/24 | 1,420 | 1,465 | 1,409 | 1,441 | +14 | +1% | 16,500 |
2019/05/23 | 1,461 | 1,467 | 1,427 | 1,427 | -34 | -2.3% | 17,900 |
2019/05/22 | 1,475 | 1,483 | 1,454 | 1,461 | -8 | -0.5% | 13,400 |
1301~
1350
件表示中 / 3587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 | 158,300円 | +4.2% | +0.9% | 4.42% | 16.27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 |
東京産 | 73,500円 | +12.3% | - | 4.90% | 6.18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 |
高 島 | 122,000円 | +4.3% | -0.2% | 6.56% | 13.06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 |
ほくたけ | 82,600円 | +2.1% | -2.6% | 2.42% | 7.91倍 | 0.28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 |
アステナHD | 49,100円 | +10.6% | +46.7% | 3.67% | 16.47倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。M&A積極化 |
市場注目の銘柄
チャート関連のコラム