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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/03/01 | 1,685 | 1,704 | 1,685 | 1,693 | +8 | +0.5% | 3,500 |
2019/02/28 | 1,714 | 1,714 | 1,681 | 1,685 | -19 | -1.1% | 5,600 |
2019/02/27 | 1,689 | 1,706 | 1,689 | 1,704 | +15 | +0.9% | 4,200 |
2019/02/26 | 1,709 | 1,709 | 1,682 | 1,689 | -31 | -1.8% | 3,300 |
2019/02/25 | 1,721 | 1,724 | 1,693 | 1,720 | +11 | +0.6% | 5,100 |
2019/02/22 | 1,731 | 1,731 | 1,695 | 1,709 | -11 | -0.6% | 4,700 |
2019/02/21 | 1,738 | 1,739 | 1,714 | 1,720 | -17 | -1% | 3,400 |
2019/02/20 | 1,753 | 1,757 | 1,729 | 1,737 | +2 | +0.1% | 5,700 |
2019/02/19 | 1,737 | 1,745 | 1,727 | 1,735 | +6 | +0.3% | 5,900 |
2019/02/18 | 1,696 | 1,740 | 1,694 | 1,729 | +73 | +4.4% | 11,700 |
2019/02/15 | 1,669 | 1,669 | 1,629 | 1,656 | -16 | -1% | 13,800 |
2019/02/14 | 1,671 | 1,680 | 1,668 | 1,672 | +3 | +0.2% | 5,600 |
2019/02/13 | 1,685 | 1,685 | 1,650 | 1,669 | -16 | -0.9% | 17,500 |
2019/02/12 | 1,602 | 1,690 | 1,602 | 1,685 | +93 | +5.8% | 19,400 |
2019/02/08 | 1,606 | 1,615 | 1,576 | 1,592 | -28 | -1.7% | 8,300 |
1351~
1400
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