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 |
---|---|---|---|---|---|---|---|
2018/12/12 | 1,540 | 1,607 | 1,540 | 1,565 | +45 | +3% | 12,300 |
2018/12/11 | 1,552 | 1,598 | 1,511 | 1,520 | -20 | -1.3% | 21,800 |
2018/12/10 | 1,575 | 1,575 | 1,534 | 1,540 | -34 | -2.2% | 21,200 |
2018/12/07 | 1,620 | 1,636 | 1,561 | 1,574 | -46 | -2.8% | 31,400 |
2018/12/06 | 1,708 | 1,717 | 1,618 | 1,620 | -88 | -5.2% | 31,400 |
2018/12/05 | 1,727 | 1,755 | 1,703 | 1,708 | -28 | -1.6% | 12,300 |
2018/12/04 | 1,799 | 1,799 | 1,729 | 1,736 | -73 | -4% | 17,200 |
2018/12/03 | 1,807 | 1,813 | 1,766 | 1,809 | +42 | +2.4% | 20,300 |
2018/11/30 | 1,789 | 1,789 | 1,752 | 1,767 | -22 | -1.2% | 13,800 |
2018/11/29 | 1,804 | 1,815 | 1,767 | 1,789 | -7 | -0.4% | 8,600 |
2018/11/28 | 1,820 | 1,820 | 1,789 | 1,796 | -8 | -0.4% | 5,100 |
2018/11/27 | 1,810 | 1,816 | 1,796 | 1,804 | ±0 | ±0% | 12,000 |
2018/11/26 | 1,821 | 1,821 | 1,789 | 1,804 | +4 | +0.2% | 12,300 |
2018/11/22 | 1,815 | 1,815 | 1,768 | 1,800 | -12 | -0.7% | 7,700 |
2018/11/21 | 1,768 | 1,821 | 1,735 | 1,812 | +39 | +2.2% | 36,600 |
2018/11/20 | 1,786 | 1,797 | 1,754 | 1,773 | -6 | -0.3% | 14,400 |
2018/11/19 | 1,793 | 1,793 | 1,758 | 1,779 | +3 | +0.2% | 11,900 |
2018/11/16 | 1,834 | 1,841 | 1,772 | 1,776 | -58 | -3.2% | 12,200 |
2018/11/15 | 1,803 | 1,848 | 1,803 | 1,834 | +10 | +0.5% | 11,800 |
2018/11/14 | 1,919 | 1,919 | 1,810 | 1,824 | -69 | -3.6% | 21,900 |
2018/11/13 | 1,988 | 1,988 | 1,885 | 1,893 | -116 | -5.8% | 17,700 |
2018/11/12 | 1,984 | 2,046 | 1,978 | 2,009 | +31 | +1.6% | 19,800 |
2018/11/09 | 1,985 | 2,015 | 1,945 | 1,978 | +2 | +0.1% | 10,400 |
2018/11/08 | 1,965 | 2,025 | 1,965 | 1,976 | +18 | +0.9% | 13,100 |
2018/11/07 | 1,954 | 1,982 | 1,939 | 1,958 | -9 | -0.5% | 8,000 |
2018/11/06 | 1,979 | 1,993 | 1,959 | 1,967 | -24 | -1.2% | 6,400 |
2018/11/05 | 1,987 | 2,019 | 1,966 | 1,991 | -14 | -0.7% | 7,800 |
2018/11/02 | 1,983 | 2,026 | 1,961 | 2,005 | +24 | +1.2% | 12,200 |
2018/11/01 | 1,995 | 2,019 | 1,962 | 1,981 | -13 | -0.7% | 20,300 |
2018/10/31 | 1,962 | 1,999 | 1,928 | 1,994 | +48 | +2.5% | 31,600 |
2018/10/30 | 1,867 | 1,954 | 1,867 | 1,946 | +45 | +2.4% | 21,400 |
2018/10/29 | 1,970 | 2,000 | 1,895 | 1,901 | -53 | -2.7% | 21,100 |
2018/10/26 | 1,946 | 1,982 | 1,925 | 1,954 | +24 | +1.2% | 20,900 |
2018/10/25 | 1,931 | 1,987 | 1,928 | 1,930 | -86 | -4.3% | 23,200 |
2018/10/24 | 1,995 | 2,038 | 1,983 | 2,016 | +50 | +2.5% | 14,200 |
2018/10/23 | 1,998 | 2,008 | 1,966 | 1,966 | -49 | -2.4% | 12,800 |
2018/10/22 | 2,000 | 2,030 | 1,993 | 2,015 | +9 | +0.4% | 9,100 |
2018/10/19 | 2,000 | 2,025 | 2,000 | 2,006 | -23 | -1.1% | 6,700 |
2018/10/18 | 2,039 | 2,086 | 2,028 | 2,029 | -38 | -1.8% | 8,400 |
2018/10/17 | 2,024 | 2,095 | 2,024 | 2,067 | +48 | +2.4% | 8,200 |
2018/10/16 | 2,022 | 2,043 | 1,991 | 2,019 | -3 | -0.1% | 13,900 |
2018/10/15 | 2,074 | 2,088 | 2,022 | 2,022 | -54 | -2.6% | 15,400 |
2018/10/12 | 2,055 | 2,121 | 2,031 | 2,076 | +15 | +0.7% | 13,100 |
2018/10/11 | 2,100 | 2,144 | 2,055 | 2,061 | -129 | -5.9% | 27,600 |
2018/10/10 | 2,248 | 2,250 | 2,174 | 2,190 | -44 | -2% | 30,200 |
2018/10/09 | 2,192 | 2,259 | 2,168 | 2,234 | +77 | +3.6% | 31,700 |
2018/10/05 | 2,111 | 2,175 | 2,102 | 2,157 | +5 | +0.2% | 20,200 |
2018/10/04 | 2,157 | 2,196 | 2,126 | 2,152 | -4 | -0.2% | 17,800 |
2018/10/03 | 2,172 | 2,178 | 2,148 | 2,156 | -16 | -0.7% | 17,200 |
2018/10/02 | 2,208 | 2,208 | 2,167 | 2,172 | -45 | -2% | 18,600 |
1451~
1500
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