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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 1,713 | 1,715 | 1,683 | 1,686 | -22 | -1.3% | 80,000 |
| 2025/03/21 | 1,720 | 1,721 | 1,702 | 1,708 | -18 | -1% | 58,600 |
| 2025/03/19 | 1,704 | 1,740 | 1,695 | 1,726 | +19 | +1.1% | 50,800 |
| 2025/03/18 | 1,699 | 1,738 | 1,695 | 1,707 | +31 | +1.8% | 57,200 |
| 2025/03/17 | 1,688 | 1,695 | 1,675 | 1,676 | -7 | -0.4% | 42,600 |
| 2025/03/14 | 1,674 | 1,684 | 1,665 | 1,683 | +8 | +0.5% | 35,000 |
| 2025/03/13 | 1,677 | 1,688 | 1,670 | 1,675 | +6 | +0.4% | 32,800 |
| 2025/03/12 | 1,677 | 1,688 | 1,669 | 1,669 | -17 | -1% | 21,200 |
| 2025/03/11 | 1,681 | 1,690 | 1,662 | 1,686 | -16 | -0.9% | 39,800 |
| 2025/03/10 | 1,720 | 1,736 | 1,697 | 1,702 | +10 | +0.6% | 54,500 |
| 2025/03/07 | 1,688 | 1,697 | 1,665 | 1,692 | -8 | -0.5% | 31,300 |
| 2025/03/06 | 1,664 | 1,700 | 1,664 | 1,700 | +46 | +2.8% | 41,500 |
| 2025/03/05 | 1,656 | 1,666 | 1,648 | 1,654 | -2 | -0.1% | 26,800 |
| 2025/03/04 | 1,654 | 1,662 | 1,637 | 1,656 | -7 | -0.4% | 26,200 |
| 2025/03/03 | 1,665 | 1,671 | 1,651 | 1,663 | +26 | +1.6% | 23,400 |
| 2025/02/28 | 1,620 | 1,648 | 1,620 | 1,637 | -1 | -0.1% | 34,300 |
| 2025/02/27 | 1,613 | 1,638 | 1,612 | 1,638 | +24 | +1.5% | 21,100 |
| 2025/02/26 | 1,607 | 1,623 | 1,606 | 1,614 | -9 | -0.6% | 25,300 |
| 2025/02/25 | 1,620 | 1,648 | 1,611 | 1,623 | -15 | -0.9% | 31,700 |
| 2025/02/21 | 1,648 | 1,663 | 1,626 | 1,638 | -26 | -1.6% | 37,900 |
| 2025/02/20 | 1,680 | 1,680 | 1,652 | 1,664 | -25 | -1.5% | 53,600 |
| 2025/02/19 | 1,724 | 1,731 | 1,685 | 1,689 | -30 | -1.7% | 52,100 |
| 2025/02/18 | 1,674 | 1,719 | 1,674 | 1,719 | +45 | +2.7% | 50,700 |
| 2025/02/17 | 1,665 | 1,692 | 1,662 | 1,674 | +12 | +0.7% | 64,600 |
| 2025/02/14 | 1,650 | 1,680 | 1,620 | 1,662 | +94 | +6% | 164,300 |
| 2025/02/13 | 1,562 | 1,573 | 1,558 | 1,568 | +13 | +0.8% | 48,400 |
| 2025/02/12 | 1,540 | 1,558 | 1,537 | 1,555 | +21 | +1.4% | 26,600 |
| 2025/02/10 | 1,534 | 1,540 | 1,529 | 1,534 | ±0 | ±0% | 23,100 |
| 2025/02/07 | 1,537 | 1,541 | 1,527 | 1,534 | -3 | -0.2% | 13,200 |
| 2025/02/06 | 1,528 | 1,545 | 1,528 | 1,537 | +4 | +0.3% | 11,200 |
| 2025/02/05 | 1,517 | 1,537 | 1,517 | 1,533 | +19 | +1.3% | 18,100 |
| 2025/02/04 | 1,520 | 1,528 | 1,514 | 1,514 | +4 | +0.3% | 18,400 |
| 2025/02/03 | 1,540 | 1,542 | 1,510 | 1,510 | -31 | -2% | 42,300 |
| 2025/01/31 | 1,555 | 1,555 | 1,538 | 1,541 | -19 | -1.2% | 22,100 |
| 2025/01/30 | 1,557 | 1,563 | 1,555 | 1,560 | +5 | +0.3% | 15,000 |
| 2025/01/29 | 1,569 | 1,570 | 1,554 | 1,555 | -4 | -0.3% | 16,800 |
| 2025/01/28 | 1,552 | 1,566 | 1,552 | 1,559 | +7 | +0.5% | 22,400 |
| 2025/01/27 | 1,554 | 1,555 | 1,548 | 1,552 | +3 | +0.2% | 13,300 |
| 2025/01/24 | 1,537 | 1,552 | 1,537 | 1,549 | +15 | +1% | 12,700 |
| 2025/01/23 | 1,547 | 1,547 | 1,533 | 1,534 | -15 | -1% | 13,000 |
| 2025/01/22 | 1,543 | 1,556 | 1,543 | 1,549 | +4 | +0.3% | 17,100 |
| 2025/01/21 | 1,545 | 1,550 | 1,529 | 1,545 | +5 | +0.3% | 16,200 |
| 2025/01/20 | 1,534 | 1,549 | 1,534 | 1,540 | +19 | +1.2% | 13,100 |
| 2025/01/17 | 1,503 | 1,521 | 1,503 | 1,521 | +6 | +0.4% | 17,500 |
| 2025/01/16 | 1,539 | 1,539 | 1,515 | 1,515 | -14 | -0.9% | 18,500 |
| 2025/01/15 | 1,520 | 1,536 | 1,520 | 1,529 | +16 | +1.1% | 13,600 |
| 2025/01/14 | 1,532 | 1,548 | 1,511 | 1,513 | -37 | -2.4% | 38,500 |
| 2025/01/10 | 1,552 | 1,565 | 1,550 | 1,550 | -2 | -0.1% | 12,900 |
| 2025/01/09 | 1,575 | 1,575 | 1,552 | 1,552 | -23 | -1.5% | 34,400 |
| 2025/01/08 | 1,585 | 1,589 | 1,575 | 1,575 | -10 | -0.6% | 18,200 |
101～
150
件表示中 / 3764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 | 167,300円 | +7.6% | -16.8% | 4.18% | 12.57倍 | 0.69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 |
| カノークス | 188,800円 | -2.5% | +1.9% | 5.51% | 8.87倍 | 0.56倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 扶桑電通 | 299,900円 | +11.2% | +37.0% | 4.27% | 9.42倍 | 1.28倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 尾家産業 | 214,400円 | +4.6% | +5.3% | 4.38% | 6.85倍 | 1.23倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| メディアスＨＤ | 86,700円 | +5.7% | -5.0% | 2.31% | 14.83倍 | 0.94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
