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 |
---|---|---|---|---|---|---|---|
2019/05/21 | 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 |
2019/04/22 | 1,618 | 1,636 | 1,570 | 1,587 | +49 | +3.2% | 19,000 |
2019/04/19 | 1,533 | 1,541 | 1,527 | 1,538 | +17 | +1.1% | 4,800 |
2019/04/18 | 1,544 | 1,550 | 1,518 | 1,521 | -24 | -1.6% | 6,500 |
2019/04/17 | 1,551 | 1,560 | 1,538 | 1,545 | -11 | -0.7% | 5,500 |
2019/04/16 | 1,580 | 1,580 | 1,546 | 1,556 | -28 | -1.8% | 4,100 |
2019/04/15 | 1,525 | 1,588 | 1,518 | 1,584 | +59 | +3.9% | 12,400 |
2019/04/12 | 1,543 | 1,543 | 1,516 | 1,525 | -23 | -1.5% | 5,300 |
2019/04/11 | 1,568 | 1,568 | 1,546 | 1,548 | -25 | -1.6% | 4,400 |
2019/04/10 | 1,550 | 1,583 | 1,550 | 1,573 | -2 | -0.1% | 6,000 |
2019/04/09 | 1,594 | 1,594 | 1,563 | 1,575 | -26 | -1.6% | 7,900 |
2019/04/08 | 1,628 | 1,630 | 1,596 | 1,601 | -27 | -1.7% | 2,400 |
2019/04/05 | 1,601 | 1,630 | 1,601 | 1,628 | +26 | +1.6% | 5,400 |
2019/04/04 | 1,588 | 1,632 | 1,588 | 1,602 | -17 | -1.1% | 8,900 |
2019/04/03 | 1,640 | 1,641 | 1,608 | 1,619 | -21 | -1.3% | 7,600 |
2019/04/02 | 1,636 | 1,660 | 1,636 | 1,640 | -17 | -1% | 9,100 |
2019/04/01 | 1,613 | 1,661 | 1,613 | 1,657 | +48 | +3% | 10,100 |
2019/03/29 | 1,640 | 1,640 | 1,594 | 1,609 | -28 | -1.7% | 8,300 |
2019/03/28 | 1,679 | 1,679 | 1,632 | 1,637 | -44 | -2.6% | 8,400 |
2019/03/27 | 1,623 | 1,685 | 1,623 | 1,681 | -14 | -0.8% | 10,600 |
2019/03/26 | 1,639 | 1,695 | 1,635 | 1,695 | +76 | +4.7% | 23,600 |
2019/03/25 | 1,648 | 1,653 | 1,618 | 1,619 | -53 | -3.2% | 7,500 |
2019/03/22 | 1,656 | 1,674 | 1,644 | 1,672 | +17 | +1% | 6,900 |
2019/03/20 | 1,644 | 1,662 | 1,636 | 1,655 | +11 | +0.7% | 9,500 |
2019/03/19 | 1,667 | 1,667 | 1,639 | 1,644 | -28 | -1.7% | 9,400 |
2019/03/18 | 1,668 | 1,674 | 1,645 | 1,672 | +19 | +1.1% | 11,500 |
2019/03/15 | 1,670 | 1,692 | 1,650 | 1,653 | -15 | -0.9% | 8,100 |
2019/03/14 | 1,666 | 1,681 | 1,651 | 1,668 | +5 | +0.3% | 6,000 |
2019/03/13 | 1,699 | 1,705 | 1,656 | 1,663 | -47 | -2.7% | 5,100 |
2019/03/12 | 1,684 | 1,718 | 1,676 | 1,710 | +39 | +2.3% | 8,600 |
2019/03/11 | 1,650 | 1,671 | 1,646 | 1,671 | +19 | +1.2% | 5,000 |
2019/03/08 | 1,652 | 1,675 | 1,644 | 1,652 | -33 | -2% | 13,600 |
2019/03/07 | 1,706 | 1,708 | 1,663 | 1,685 | -37 | -2.1% | 7,500 |
2019/03/06 | 1,688 | 1,742 | 1,661 | 1,722 | +34 | +2% | 18,600 |
2019/03/05 | 1,673 | 1,690 | 1,668 | 1,688 | -4 | -0.2% | 7,400 |
2019/03/04 | 1,710 | 1,713 | 1,687 | 1,692 | -1 | -0.1% | 7,200 |
1351~
1400
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% | 16.28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% | 13.07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 |
ほくたけ | 82,600円 | +2.1% | -2.6% | 2.42% | 7.91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 |
アステナHD | 49,100円 | +10.6% | +46.7% | 3.67% | 16.47倍 | 0.68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