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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,942 | 1,943 | 1,932 | 1,935 | -5 | -0.3% | 34,600 |
2023/09/25 | 1,940 | 1,952 | 1,929 | 1,940 | +19 | +1% | 56,500 |
2023/09/22 | 1,920 | 1,934 | 1,901 | 1,921 | -10 | -0.5% | 61,100 |
2023/09/21 | 1,930 | 1,953 | 1,928 | 1,931 | +1 | +0.1% | 64,500 |
2023/09/20 | 1,979 | 1,983 | 1,926 | 1,930 | -46 | -2.3% | 142,300 |
2023/09/19 | 1,966 | 1,979 | 1,957 | 1,976 | +10 | +0.5% | 73,300 |
2023/09/15 | 1,960 | 1,979 | 1,958 | 1,966 | +13 | +0.7% | 72,000 |
2023/09/14 | 1,950 | 1,960 | 1,945 | 1,953 | +3 | +0.2% | 38,600 |
2023/09/13 | 1,941 | 1,951 | 1,935 | 1,950 | +9 | +0.5% | 73,800 |
2023/09/12 | 1,949 | 1,949 | 1,926 | 1,941 | +5 | +0.3% | 32,100 |
2023/09/11 | 1,927 | 1,939 | 1,919 | 1,936 | +19 | +1% | 38,100 |
2023/09/08 | 1,910 | 1,928 | 1,901 | 1,917 | -16 | -0.8% | 38,800 |
2023/09/07 | 1,950 | 1,963 | 1,931 | 1,933 | -21 | -1.1% | 52,200 |
2023/09/06 | 1,955 | 1,961 | 1,942 | 1,954 | -4 | -0.2% | 48,600 |
2023/09/05 | 1,948 | 1,961 | 1,927 | 1,958 | +10 | +0.5% | 55,800 |
2023/09/04 | 1,925 | 1,948 | 1,917 | 1,948 | +43 | +2.3% | 48,400 |
2023/09/01 | 1,892 | 1,907 | 1,888 | 1,905 | +15 | +0.8% | 47,900 |
2023/08/31 | 1,875 | 1,893 | 1,875 | 1,890 | +23 | +1.2% | 52,300 |
2023/08/30 | 1,856 | 1,875 | 1,850 | 1,867 | +21 | +1.1% | 57,300 |
2023/08/29 | 1,840 | 1,850 | 1,837 | 1,846 | +6 | +0.3% | 21,700 |
2023/08/28 | 1,823 | 1,842 | 1,820 | 1,840 | +32 | +1.8% | 27,800 |
2023/08/25 | 1,808 | 1,812 | 1,795 | 1,808 | -1 | -0.1% | 21,500 |
2023/08/24 | 1,803 | 1,815 | 1,802 | 1,809 | +1 | +0.1% | 23,500 |
2023/08/23 | 1,797 | 1,810 | 1,785 | 1,808 | +20 | +1.1% | 20,200 |
2023/08/22 | 1,783 | 1,801 | 1,776 | 1,788 | ±0 | ±0% | 35,600 |
2023/08/21 | 1,782 | 1,807 | 1,782 | 1,788 | +6 | +0.3% | 26,300 |
2023/08/18 | 1,773 | 1,794 | 1,771 | 1,782 | -9 | -0.5% | 36,300 |
2023/08/17 | 1,791 | 1,794 | 1,746 | 1,791 | -17 | -0.9% | 75,000 |
2023/08/16 | 1,837 | 1,846 | 1,807 | 1,808 | -36 | -2% | 48,600 |
2023/08/15 | 1,853 | 1,860 | 1,837 | 1,844 | -11 | -0.6% | 41,100 |
2023/08/14 | 1,820 | 1,855 | 1,818 | 1,855 | +35 | +1.9% | 73,100 |
2023/08/10 | 1,790 | 1,820 | 1,782 | 1,820 | +22 | +1.2% | 57,400 |
2023/08/09 | 1,801 | 1,808 | 1,788 | 1,798 | -3 | -0.2% | 29,800 |
2023/08/08 | 1,804 | 1,815 | 1,801 | 1,801 | +5 | +0.3% | 19,600 |
2023/08/07 | 1,791 | 1,803 | 1,785 | 1,796 | +9 | +0.5% | 22,300 |
2023/08/04 | 1,781 | 1,791 | 1,772 | 1,787 | +8 | +0.4% | 26,400 |
2023/08/03 | 1,792 | 1,794 | 1,764 | 1,779 | -22 | -1.2% | 44,000 |
2023/08/02 | 1,804 | 1,813 | 1,791 | 1,801 | -1 | -0.1% | 45,900 |
2023/08/01 | 1,786 | 1,813 | 1,786 | 1,802 | +16 | +0.9% | 47,200 |
2023/07/31 | 1,785 | 1,803 | 1,777 | 1,786 | +18 | +1% | 62,300 |
2023/07/28 | 1,769 | 1,777 | 1,752 | 1,768 | -7 | -0.4% | 57,700 |
2023/07/27 | 1,772 | 1,778 | 1,754 | 1,775 | +2 | +0.1% | 33,700 |
2023/07/26 | 1,780 | 1,780 | 1,771 | 1,773 | -5 | -0.3% | 24,900 |
2023/07/25 | 1,782 | 1,783 | 1,771 | 1,778 | +1 | +0.1% | 33,500 |
2023/07/24 | 1,760 | 1,780 | 1,758 | 1,777 | +19 | +1.1% | 31,000 |
2023/07/21 | 1,753 | 1,762 | 1,752 | 1,758 | +6 | +0.3% | 24,400 |
2023/07/20 | 1,765 | 1,768 | 1,750 | 1,752 | -8 | -0.5% | 23,200 |
2023/07/19 | 1,746 | 1,760 | 1,720 | 1,760 | +29 | +1.7% | 53,700 |
2023/07/18 | 1,706 | 1,734 | 1,702 | 1,731 | +35 | +2.1% | 42,000 |
2023/07/14 | 1,706 | 1,713 | 1,684 | 1,696 | +2 | +0.1% | 39,300 |
151~
200
件表示中 / 3452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 | 177,900円 | +4.2% | +0.9% | 3.93% | 18.28倍 | 0.85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 |
Bガレージ | 196,600円 | +14.1% | +15.4% | 0.61% | 26.38倍 | 3.84倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
西川計測 | 712,000円 | +0.2% | +0.1% | 2.67% | 15.05倍 | 1.50倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員70% |
ラサ商事 | 189,600円 | -2.2% | -12.9% | 3.59% | 10.94倍 | 1.04倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
SPK | 212,800円 | +5.8% | +1.9% | 2.82% | 8.90倍 | 0.87倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中2位。好財務 |
市場注目の銘柄
チャート関連のコラム