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 |
---|---|---|---|---|---|---|---|
2019/03/01 | 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 |
2019/02/07 | 1,661 | 1,661 | 1,619 | 1,620 | -41 | -2.5% | 4,200 |
2019/02/06 | 1,673 | 1,673 | 1,639 | 1,661 | -17 | -1% | 6,500 |
2019/02/05 | 1,634 | 1,684 | 1,622 | 1,678 | +54 | +3.3% | 6,500 |
2019/02/04 | 1,593 | 1,636 | 1,593 | 1,624 | +31 | +1.9% | 11,100 |
2019/02/01 | 1,607 | 1,614 | 1,586 | 1,593 | -29 | -1.8% | 9,100 |
2019/01/31 | 1,585 | 1,634 | 1,583 | 1,622 | +38 | +2.4% | 25,900 |
2019/01/30 | 1,600 | 1,600 | 1,580 | 1,584 | -16 | -1% | 9,700 |
2019/01/29 | 1,598 | 1,611 | 1,580 | 1,600 | -14 | -0.9% | 9,900 |
2019/01/28 | 1,607 | 1,630 | 1,582 | 1,614 | +7 | +0.4% | 14,700 |
2019/01/25 | 1,590 | 1,629 | 1,589 | 1,607 | +10 | +0.6% | 12,700 |
2019/01/24 | 1,604 | 1,605 | 1,590 | 1,597 | +2 | +0.1% | 2,600 |
2019/01/23 | 1,598 | 1,598 | 1,572 | 1,595 | -5 | -0.3% | 7,700 |
2019/01/22 | 1,595 | 1,612 | 1,587 | 1,600 | +5 | +0.3% | 6,700 |
2019/01/21 | 1,614 | 1,638 | 1,577 | 1,595 | +14 | +0.9% | 18,300 |
2019/01/18 | 1,579 | 1,597 | 1,569 | 1,581 | +24 | +1.5% | 11,400 |
2019/01/17 | 1,557 | 1,578 | 1,546 | 1,557 | ±0 | ±0% | 13,000 |
2019/01/16 | 1,533 | 1,573 | 1,523 | 1,557 | +26 | +1.7% | 16,000 |
2019/01/15 | 1,527 | 1,547 | 1,515 | 1,531 | +2 | +0.1% | 4,900 |
2019/01/11 | 1,506 | 1,539 | 1,506 | 1,529 | +8 | +0.5% | 17,300 |
2019/01/10 | 1,504 | 1,524 | 1,496 | 1,521 | +7 | +0.5% | 11,100 |
2019/01/09 | 1,504 | 1,523 | 1,500 | 1,514 | +13 | +0.9% | 7,000 |
2019/01/08 | 1,494 | 1,510 | 1,493 | 1,501 | +7 | +0.5% | 6,400 |
2019/01/07 | 1,504 | 1,518 | 1,492 | 1,494 | +8 | +0.5% | 7,200 |
2019/01/04 | 1,465 | 1,500 | 1,460 | 1,486 | +10 | +0.7% | 14,300 |
2018/12/28 | 1,469 | 1,485 | 1,460 | 1,476 | +7 | +0.5% | 17,700 |
2018/12/27 | 1,384 | 1,472 | 1,384 | 1,469 | +158 | +12.1% | 16,000 |
2018/12/26 | 1,265 | 1,346 | 1,265 | 1,311 | +37 | +2.9% | 20,800 |
2018/12/25 | 1,299 | 1,376 | 1,274 | 1,274 | -106 | -7.7% | 21,200 |
2018/12/21 | 1,386 | 1,389 | 1,330 | 1,380 | -22 | -1.6% | 32,900 |
2018/12/20 | 1,470 | 1,470 | 1,395 | 1,402 | -68 | -4.6% | 23,000 |
2018/12/19 | 1,468 | 1,487 | 1,452 | 1,470 | -7 | -0.5% | 15,700 |
2018/12/18 | 1,531 | 1,539 | 1,461 | 1,477 | -88 | -5.6% | 22,600 |
2018/12/17 | 1,555 | 1,575 | 1,553 | 1,565 | +2 | +0.1% | 10,400 |
2018/12/14 | 1,574 | 1,577 | 1,555 | 1,563 | -11 | -0.7% | 14,800 |
2018/12/13 | 1,588 | 1,598 | 1,561 | 1,574 | +9 | +0.6% | 13,700 |
1401~
1450
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