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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 1,699 | 1,707 | 1,670 | 1,694 | -5 | -0.3% | 54,600 |
2023/07/12 | 1,731 | 1,731 | 1,694 | 1,699 | -23 | -1.3% | 67,400 |
2023/07/11 | 1,756 | 1,760 | 1,722 | 1,722 | -23 | -1.3% | 41,000 |
2023/07/10 | 1,746 | 1,773 | 1,742 | 1,745 | ±0 | ±0% | 47,200 |
2023/07/07 | 1,752 | 1,761 | 1,722 | 1,745 | -16 | -0.9% | 68,300 |
2023/07/06 | 1,763 | 1,783 | 1,752 | 1,761 | -3 | -0.2% | 57,600 |
2023/07/05 | 1,760 | 1,768 | 1,744 | 1,764 | -1 | -0.1% | 41,800 |
2023/07/04 | 1,766 | 1,772 | 1,754 | 1,765 | ±0 | ±0% | 62,300 |
2023/07/03 | 1,762 | 1,774 | 1,758 | 1,765 | +9 | +0.5% | 47,800 |
2023/06/30 | 1,750 | 1,770 | 1,741 | 1,756 | +11 | +0.6% | 75,200 |
2023/06/29 | 1,746 | 1,770 | 1,741 | 1,745 | -1 | -0.1% | 64,200 |
2023/06/28 | 1,720 | 1,746 | 1,717 | 1,746 | +41 | +2.4% | 93,300 |
2023/06/27 | 1,671 | 1,707 | 1,664 | 1,705 | +33 | +2% | 55,500 |
2023/06/26 | 1,668 | 1,687 | 1,647 | 1,672 | +1 | +0.1% | 58,200 |
2023/06/23 | 1,696 | 1,704 | 1,655 | 1,671 | -24 | -1.4% | 71,600 |
2023/06/22 | 1,692 | 1,707 | 1,686 | 1,695 | +8 | +0.5% | 59,400 |
2023/06/21 | 1,694 | 1,698 | 1,682 | 1,687 | -4 | -0.2% | 45,400 |
2023/06/20 | 1,672 | 1,709 | 1,672 | 1,691 | +19 | +1.1% | 52,900 |
2023/06/19 | 1,700 | 1,701 | 1,660 | 1,672 | -20 | -1.2% | 93,300 |
2023/06/16 | 1,681 | 1,697 | 1,666 | 1,692 | +12 | +0.7% | 61,700 |
2023/06/15 | 1,655 | 1,680 | 1,649 | 1,680 | +32 | +1.9% | 52,000 |
2023/06/14 | 1,645 | 1,650 | 1,638 | 1,648 | +13 | +0.8% | 60,600 |
2023/06/13 | 1,643 | 1,650 | 1,635 | 1,635 | +11 | +0.7% | 77,900 |
2023/06/12 | 1,623 | 1,635 | 1,608 | 1,624 | +16 | +1% | 82,500 |
2023/06/09 | 1,603 | 1,615 | 1,600 | 1,608 | +12 | +0.8% | 60,400 |
2023/06/08 | 1,584 | 1,605 | 1,584 | 1,596 | +12 | +0.8% | 62,300 |
2023/06/07 | 1,591 | 1,597 | 1,578 | 1,584 | ±0 | ±0% | 61,400 |
2023/06/06 | 1,583 | 1,588 | 1,576 | 1,584 | +1 | +0.1% | 34,300 |
2023/06/05 | 1,595 | 1,602 | 1,583 | 1,583 | +1 | +0.1% | 54,900 |
2023/06/02 | 1,567 | 1,584 | 1,562 | 1,582 | +27 | +1.7% | 41,300 |
2023/06/01 | 1,554 | 1,573 | 1,552 | 1,555 | +15 | +1% | 40,000 |
2023/05/31 | 1,584 | 1,584 | 1,540 | 1,540 | -45 | -2.8% | 56,600 |
2023/05/30 | 1,574 | 1,585 | 1,558 | 1,585 | +12 | +0.8% | 59,100 |
2023/05/29 | 1,573 | 1,583 | 1,566 | 1,573 | +19 | +1.2% | 65,400 |
2023/05/26 | 1,549 | 1,569 | 1,547 | 1,554 | +2 | +0.1% | 52,400 |
2023/05/25 | 1,542 | 1,554 | 1,539 | 1,552 | +6 | +0.4% | 28,600 |
2023/05/24 | 1,536 | 1,550 | 1,536 | 1,546 | +3 | +0.2% | 16,600 |
2023/05/23 | 1,555 | 1,560 | 1,535 | 1,543 | -11 | -0.7% | 51,400 |
2023/05/22 | 1,548 | 1,559 | 1,545 | 1,554 | +6 | +0.4% | 26,500 |
2023/05/19 | 1,549 | 1,559 | 1,547 | 1,548 | +3 | +0.2% | 39,000 |
2023/05/18 | 1,540 | 1,547 | 1,531 | 1,545 | +13 | +0.8% | 36,300 |
2023/05/17 | 1,525 | 1,538 | 1,523 | 1,532 | +2 | +0.1% | 37,700 |
2023/05/16 | 1,530 | 1,534 | 1,519 | 1,530 | +8 | +0.5% | 29,600 |
2023/05/15 | 1,527 | 1,531 | 1,516 | 1,522 | +1 | +0.1% | 47,500 |
201~
250
件表示中 / 3458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 | 176,800円 | +4.2% | +0.9% | 3.96% | 18.16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 |
東都水 | 623,000円 | +0.2% | -16.0% | 2.41% | 11.64倍 | 0.91倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが20年にTOB |
ソーダニッカ | 109,200円 | +4.2% | -23.5% | 2.93% | 13.41倍 | 0.84倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
ナガホリ | 136,800円 | -3.8% | -27.9% | 0.73% | 52.45倍 | 1.65倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
ナイス | 188,000円 | +5.4% | +1.6% | 3.46% | 6.93倍 | 0.42倍 |
|
建材と戸建て・免震マンションの2本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
市場注目の銘柄
チャート関連のコラム