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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,525 | 1,527 | 1,501 | 1,521 | -7 | -0.5% | 59,000 |
2023/05/11 | 1,545 | 1,545 | 1,525 | 1,528 | -18 | -1.2% | 39,300 |
2023/05/10 | 1,557 | 1,558 | 1,534 | 1,546 | -3 | -0.2% | 41,400 |
2023/05/09 | 1,534 | 1,550 | 1,533 | 1,549 | +15 | +1% | 45,400 |
2023/05/08 | 1,520 | 1,534 | 1,520 | 1,534 | +4 | +0.3% | 34,300 |
2023/05/02 | 1,512 | 1,538 | 1,510 | 1,530 | +19 | +1.3% | 58,600 |
2023/05/01 | 1,518 | 1,521 | 1,495 | 1,511 | -4 | -0.3% | 36,300 |
2023/04/28 | 1,519 | 1,519 | 1,502 | 1,515 | +10 | +0.7% | 30,200 |
2023/04/27 | 1,493 | 1,508 | 1,488 | 1,505 | +10 | +0.7% | 35,500 |
2023/04/26 | 1,499 | 1,504 | 1,490 | 1,495 | -15 | -1% | 28,500 |
2023/04/25 | 1,502 | 1,516 | 1,502 | 1,510 | +8 | +0.5% | 25,900 |
2023/04/24 | 1,515 | 1,517 | 1,497 | 1,502 | -12 | -0.8% | 26,800 |
2023/04/21 | 1,502 | 1,519 | 1,493 | 1,514 | +12 | +0.8% | 48,700 |
2023/04/20 | 1,493 | 1,508 | 1,490 | 1,502 | +9 | +0.6% | 31,600 |
2023/04/19 | 1,480 | 1,493 | 1,477 | 1,493 | +8 | +0.5% | 28,900 |
2023/04/18 | 1,474 | 1,487 | 1,469 | 1,485 | +14 | +1% | 57,900 |
2023/04/17 | 1,475 | 1,477 | 1,466 | 1,471 | +2 | +0.1% | 39,900 |
2023/04/14 | 1,465 | 1,473 | 1,464 | 1,469 | +5 | +0.3% | 37,200 |
2023/04/13 | 1,459 | 1,465 | 1,452 | 1,464 | +5 | +0.3% | 26,500 |
2023/04/12 | 1,448 | 1,468 | 1,448 | 1,459 | +12 | +0.8% | 30,600 |
2023/04/11 | 1,437 | 1,448 | 1,434 | 1,447 | +11 | +0.8% | 32,000 |
2023/04/10 | 1,443 | 1,451 | 1,433 | 1,436 | -7 | -0.5% | 34,300 |
2023/04/07 | 1,442 | 1,447 | 1,439 | 1,443 | +16 | +1.1% | 29,600 |
2023/04/06 | 1,447 | 1,456 | 1,425 | 1,427 | -31 | -2.1% | 76,600 |
2023/04/05 | 1,477 | 1,477 | 1,455 | 1,458 | -31 | -2.1% | 50,700 |
2023/04/04 | 1,487 | 1,490 | 1,476 | 1,489 | +2 | +0.1% | 43,100 |
2023/04/03 | 1,518 | 1,520 | 1,483 | 1,487 | -19 | -1.3% | 59,700 |
2023/03/31 | 1,479 | 1,514 | 1,476 | 1,506 | +37 | +2.5% | 80,400 |
2023/03/30 | 1,483 | 1,488 | 1,447 | 1,469 | -69 | -4.5% | 140,600 |
2023/03/29 | 1,537 | 1,543 | 1,530 | 1,538 | +8 | +0.5% | 132,400 |
2023/03/28 | 1,545 | 1,553 | 1,530 | 1,530 | -3 | -0.2% | 79,600 |
2023/03/27 | 1,525 | 1,534 | 1,515 | 1,533 | +21 | +1.4% | 105,700 |
2023/03/24 | 1,516 | 1,519 | 1,501 | 1,512 | -8 | -0.5% | 82,500 |
2023/03/23 | 1,490 | 1,521 | 1,484 | 1,520 | +20 | +1.3% | 47,200 |
2023/03/22 | 1,479 | 1,504 | 1,479 | 1,500 | +42 | +2.9% | 41,700 |
2023/03/20 | 1,485 | 1,490 | 1,457 | 1,458 | -37 | -2.5% | 97,800 |
2023/03/17 | 1,509 | 1,520 | 1,495 | 1,495 | ±0 | ±0% | 79,700 |
2023/03/16 | 1,492 | 1,498 | 1,471 | 1,495 | -22 | -1.5% | 115,600 |
2023/03/15 | 1,501 | 1,528 | 1,500 | 1,517 | +37 | +2.5% | 61,400 |
2023/03/14 | 1,501 | 1,502 | 1,462 | 1,480 | -46 | -3% | 138,000 |
2023/03/13 | 1,520 | 1,527 | 1,492 | 1,526 | -24 | -1.5% | 116,000 |
2023/03/10 | 1,549 | 1,566 | 1,546 | 1,550 | -11 | -0.7% | 83,200 |
2023/03/09 | 1,565 | 1,568 | 1,560 | 1,561 | +5 | +0.3% | 52,300 |
2023/03/08 | 1,559 | 1,559 | 1,541 | 1,556 | -3 | -0.2% | 71,100 |
2023/03/07 | 1,547 | 1,560 | 1,542 | 1,559 | +8 | +0.5% | 75,200 |
2023/03/06 | 1,555 | 1,555 | 1,541 | 1,551 | +18 | +1.2% | 79,900 |
2023/03/03 | 1,545 | 1,549 | 1,526 | 1,533 | -8 | -0.5% | 101,400 |
2023/03/02 | 1,538 | 1,549 | 1,536 | 1,541 | +4 | +0.3% | 54,700 |
2023/03/01 | 1,530 | 1,543 | 1,523 | 1,537 | +9 | +0.6% | 56,500 |
2023/02/28 | 1,577 | 1,584 | 1,528 | 1,528 | -29 | -1.9% | 119,800 |
251~
300
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