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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/21 | 1,473 | 1,483 | 1,451 | 1,469 | -4 | -0.3% | 27,600 |
2019/05/20 | 1,465 | 1,495 | 1,434 | 1,473 | +32 | +2.2% | 28,400 |
2019/05/17 | 1,422 | 1,445 | 1,420 | 1,441 | +22 | +1.6% | 6,500 |
2019/05/16 | 1,429 | 1,439 | 1,408 | 1,419 | -6 | -0.4% | 16,800 |
2019/05/15 | 1,406 | 1,436 | 1,385 | 1,425 | +28 | +2% | 12,700 |
2019/05/14 | 1,402 | 1,414 | 1,367 | 1,397 | -18 | -1.3% | 17,000 |
2019/05/13 | 1,465 | 1,466 | 1,413 | 1,415 | -50 | -3.4% | 43,400 |
2019/05/10 | 1,487 | 1,517 | 1,465 | 1,465 | -20 | -1.3% | 15,100 |
2019/05/09 | 1,511 | 1,511 | 1,479 | 1,485 | -27 | -1.8% | 14,000 |
2019/05/08 | 1,510 | 1,534 | 1,509 | 1,512 | -62 | -3.9% | 13,900 |
2019/05/07 | 1,612 | 1,620 | 1,555 | 1,574 | -40 | -2.5% | 9,200 |
2019/04/26 | 1,621 | 1,621 | 1,602 | 1,614 | -35 | -2.1% | 9,500 |
2019/04/25 | 1,623 | 1,654 | 1,605 | 1,649 | +40 | +2.5% | 7,500 |
2019/04/24 | 1,637 | 1,659 | 1,607 | 1,609 | -15 | -0.9% | 9,900 |
2019/04/23 | 1,589 | 1,628 | 1,580 | 1,624 | +37 | +2.3% | 10,400 |
1301~
1350
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