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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,482 | 1,490 | 1,457 | 1,457 | -27 | -1.8% | 37,400 |
| 2024/10/21 | 1,485 | 1,496 | 1,482 | 1,484 | -6 | -0.4% | 13,600 |
| 2024/10/18 | 1,495 | 1,495 | 1,480 | 1,490 | +11 | +0.7% | 10,400 |
| 2024/10/17 | 1,489 | 1,501 | 1,477 | 1,479 | -7 | -0.5% | 17,200 |
| 2024/10/16 | 1,475 | 1,499 | 1,471 | 1,486 | +5 | +0.3% | 24,200 |
| 2024/10/15 | 1,489 | 1,500 | 1,481 | 1,481 | -4 | -0.3% | 20,700 |
| 2024/10/11 | 1,478 | 1,496 | 1,478 | 1,485 | -3 | -0.2% | 15,400 |
| 2024/10/10 | 1,488 | 1,492 | 1,480 | 1,488 | ±0 | ±0% | 13,000 |
| 2024/10/09 | 1,489 | 1,490 | 1,477 | 1,488 | +5 | +0.3% | 25,000 |
| 2024/10/08 | 1,511 | 1,516 | 1,481 | 1,483 | -35 | -2.3% | 26,900 |
| 2024/10/07 | 1,528 | 1,530 | 1,511 | 1,518 | ±0 | ±0% | 24,400 |
| 2024/10/04 | 1,501 | 1,522 | 1,501 | 1,518 | +12 | +0.8% | 16,800 |
| 2024/10/03 | 1,512 | 1,519 | 1,501 | 1,506 | +8 | +0.5% | 17,400 |
| 2024/10/02 | 1,481 | 1,513 | 1,481 | 1,498 | ±0 | ±0% | 25,000 |
| 2024/10/01 | 1,488 | 1,506 | 1,479 | 1,498 | +28 | +1.9% | 19,600 |
| 2024/09/30 | 1,480 | 1,489 | 1,465 | 1,470 | -45 | -3% | 39,200 |
| 2024/09/27 | 1,492 | 1,517 | 1,492 | 1,515 | -21 | -1.4% | 37,700 |
| 2024/09/26 | 1,520 | 1,540 | 1,510 | 1,536 | +28 | +1.9% | 42,500 |
| 2024/09/25 | 1,520 | 1,522 | 1,504 | 1,508 | -12 | -0.8% | 36,300 |
| 2024/09/24 | 1,525 | 1,525 | 1,512 | 1,520 | +6 | +0.4% | 18,900 |
| 2024/09/20 | 1,520 | 1,523 | 1,499 | 1,514 | +32 | +2.2% | 29,100 |
| 2024/09/19 | 1,488 | 1,509 | 1,477 | 1,482 | +3 | +0.2% | 30,700 |
| 2024/09/18 | 1,488 | 1,491 | 1,459 | 1,479 | +3 | +0.2% | 22,900 |
| 2024/09/17 | 1,477 | 1,489 | 1,456 | 1,476 | +3 | +0.2% | 21,200 |
| 2024/09/13 | 1,481 | 1,486 | 1,469 | 1,473 | -14 | -0.9% | 27,400 |
| 2024/09/12 | 1,496 | 1,500 | 1,478 | 1,487 | +24 | +1.6% | 21,400 |
| 2024/09/11 | 1,494 | 1,495 | 1,449 | 1,463 | -32 | -2.1% | 41,600 |
| 2024/09/10 | 1,510 | 1,520 | 1,494 | 1,495 | -21 | -1.4% | 32,300 |
| 2024/09/09 | 1,502 | 1,520 | 1,493 | 1,516 | -26 | -1.7% | 38,900 |
| 2024/09/06 | 1,561 | 1,561 | 1,530 | 1,542 | ±0 | ±0% | 22,600 |
| 2024/09/05 | 1,567 | 1,598 | 1,530 | 1,542 | -28 | -1.8% | 40,800 |
| 2024/09/04 | 1,600 | 1,606 | 1,566 | 1,570 | -48 | -3% | 49,600 |
| 2024/09/03 | 1,617 | 1,633 | 1,616 | 1,618 | -8 | -0.5% | 24,100 |
| 2024/09/02 | 1,631 | 1,635 | 1,605 | 1,626 | -9 | -0.6% | 40,600 |
| 2024/08/30 | 1,610 | 1,639 | 1,608 | 1,635 | +34 | +2.1% | 38,100 |
| 2024/08/29 | 1,601 | 1,612 | 1,595 | 1,601 | -7 | -0.4% | 21,500 |
| 2024/08/28 | 1,611 | 1,611 | 1,591 | 1,608 | -3 | -0.2% | 23,500 |
| 2024/08/27 | 1,603 | 1,616 | 1,596 | 1,611 | +20 | +1.3% | 29,400 |
| 2024/08/26 | 1,620 | 1,620 | 1,589 | 1,591 | -18 | -1.1% | 27,200 |
| 2024/08/23 | 1,610 | 1,619 | 1,606 | 1,609 | +6 | +0.4% | 27,000 |
| 2024/08/22 | 1,595 | 1,603 | 1,591 | 1,603 | +8 | +0.5% | 19,200 |
| 2024/08/21 | 1,597 | 1,608 | 1,593 | 1,595 | -7 | -0.4% | 14,100 |
| 2024/08/20 | 1,607 | 1,615 | 1,598 | 1,602 | +11 | +0.7% | 28,600 |
| 2024/08/19 | 1,614 | 1,614 | 1,587 | 1,591 | -16 | -1% | 37,100 |
| 2024/08/16 | 1,610 | 1,620 | 1,596 | 1,607 | +29 | +1.8% | 58,300 |
| 2024/08/15 | 1,568 | 1,582 | 1,551 | 1,578 | +15 | +1% | 59,700 |
| 2024/08/14 | 1,525 | 1,576 | 1,506 | 1,563 | +38 | +2.5% | 70,100 |
| 2024/08/13 | 1,495 | 1,529 | 1,492 | 1,525 | -10 | -0.7% | 48,100 |
| 2024/08/09 | 1,480 | 1,539 | 1,436 | 1,535 | +85 | +5.9% | 158,700 |
| 2024/08/08 | 1,449 | 1,479 | 1,432 | 1,450 | -23 | -1.6% | 45,300 |
201～
250
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
