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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,403 | 1,499 | 1,341 | 1,473 | +40 | +2.8% | 83,300 |
| 2024/08/06 | 1,350 | 1,479 | 1,350 | 1,433 | +105 | +7.9% | 132,200 |
| 2024/08/05 | 1,430 | 1,450 | 1,301 | 1,328 | -212 | -13.8% | 147,000 |
| 2024/08/02 | 1,591 | 1,591 | 1,536 | 1,540 | -102 | -6.2% | 75,600 |
| 2024/08/01 | 1,720 | 1,720 | 1,642 | 1,642 | -82 | -4.8% | 77,100 |
| 2024/07/31 | 1,688 | 1,724 | 1,679 | 1,724 | +41 | +2.4% | 32,400 |
| 2024/07/30 | 1,704 | 1,704 | 1,681 | 1,683 | -24 | -1.4% | 37,900 |
| 2024/07/29 | 1,700 | 1,707 | 1,685 | 1,707 | +32 | +1.9% | 38,900 |
| 2024/07/26 | 1,677 | 1,691 | 1,675 | 1,675 | -2 | -0.1% | 28,500 |
| 2024/07/25 | 1,695 | 1,696 | 1,676 | 1,677 | -26 | -1.5% | 55,300 |
| 2024/07/24 | 1,728 | 1,729 | 1,703 | 1,703 | -25 | -1.4% | 29,900 |
| 2024/07/23 | 1,740 | 1,746 | 1,727 | 1,728 | +7 | +0.4% | 19,600 |
| 2024/07/22 | 1,775 | 1,775 | 1,720 | 1,721 | -42 | -2.4% | 40,000 |
| 2024/07/19 | 1,793 | 1,793 | 1,761 | 1,763 | -24 | -1.3% | 31,200 |
| 2024/07/18 | 1,815 | 1,815 | 1,787 | 1,787 | -24 | -1.3% | 33,000 |
| 2024/07/17 | 1,816 | 1,822 | 1,808 | 1,811 | +3 | +0.2% | 27,400 |
| 2024/07/16 | 1,822 | 1,825 | 1,803 | 1,808 | +3 | +0.2% | 38,600 |
| 2024/07/12 | 1,783 | 1,809 | 1,783 | 1,805 | +22 | +1.2% | 53,400 |
| 2024/07/11 | 1,781 | 1,795 | 1,776 | 1,783 | +8 | +0.5% | 34,900 |
| 2024/07/10 | 1,790 | 1,790 | 1,764 | 1,775 | +2 | +0.1% | 28,800 |
| 2024/07/09 | 1,768 | 1,783 | 1,763 | 1,773 | +8 | +0.5% | 30,000 |
| 2024/07/08 | 1,790 | 1,790 | 1,763 | 1,765 | -30 | -1.7% | 30,700 |
| 2024/07/05 | 1,815 | 1,817 | 1,795 | 1,795 | -17 | -0.9% | 27,200 |
| 2024/07/04 | 1,810 | 1,825 | 1,807 | 1,812 | +4 | +0.2% | 43,800 |
| 2024/07/03 | 1,795 | 1,822 | 1,785 | 1,808 | +7 | +0.4% | 68,400 |
| 2024/07/02 | 1,796 | 1,801 | 1,790 | 1,801 | +5 | +0.3% | 32,600 |
| 2024/07/01 | 1,807 | 1,810 | 1,792 | 1,796 | -4 | -0.2% | 28,100 |
| 2024/06/28 | 1,804 | 1,810 | 1,792 | 1,800 | -4 | -0.2% | 27,000 |
| 2024/06/27 | 1,789 | 1,808 | 1,789 | 1,804 | +22 | +1.2% | 45,200 |
| 2024/06/26 | 1,775 | 1,784 | 1,765 | 1,782 | +10 | +0.6% | 28,400 |
| 2024/06/25 | 1,779 | 1,786 | 1,764 | 1,772 | +16 | +0.9% | 48,300 |
| 2024/06/24 | 1,751 | 1,763 | 1,745 | 1,756 | -1 | -0.1% | 31,200 |
| 2024/06/21 | 1,749 | 1,760 | 1,748 | 1,757 | +16 | +0.9% | 31,400 |
| 2024/06/20 | 1,747 | 1,748 | 1,735 | 1,741 | -6 | -0.3% | 39,400 |
| 2024/06/19 | 1,741 | 1,747 | 1,733 | 1,747 | +16 | +0.9% | 30,500 |
| 2024/06/18 | 1,725 | 1,732 | 1,720 | 1,731 | +20 | +1.2% | 21,200 |
| 2024/06/17 | 1,728 | 1,728 | 1,699 | 1,711 | -33 | -1.9% | 37,800 |
| 2024/06/14 | 1,703 | 1,744 | 1,693 | 1,744 | +51 | +3% | 55,300 |
| 2024/06/13 | 1,720 | 1,720 | 1,693 | 1,693 | -27 | -1.6% | 32,800 |
| 2024/06/12 | 1,717 | 1,720 | 1,711 | 1,720 | +7 | +0.4% | 13,100 |
| 2024/06/11 | 1,714 | 1,725 | 1,710 | 1,713 | +1 | +0.1% | 41,000 |
| 2024/06/10 | 1,694 | 1,712 | 1,694 | 1,712 | +18 | +1.1% | 25,000 |
| 2024/06/07 | 1,699 | 1,701 | 1,688 | 1,694 | +1 | +0.1% | 19,000 |
| 2024/06/06 | 1,710 | 1,710 | 1,681 | 1,693 | -6 | -0.4% | 36,700 |
| 2024/06/05 | 1,720 | 1,720 | 1,695 | 1,699 | -18 | -1% | 34,400 |
| 2024/06/04 | 1,723 | 1,730 | 1,711 | 1,717 | -6 | -0.3% | 26,700 |
| 2024/06/03 | 1,713 | 1,730 | 1,708 | 1,723 | +18 | +1.1% | 44,500 |
| 2024/05/31 | 1,683 | 1,706 | 1,683 | 1,705 | +22 | +1.3% | 43,400 |
| 2024/05/30 | 1,680 | 1,687 | 1,670 | 1,683 | -13 | -0.8% | 59,800 |
| 2024/05/29 | 1,718 | 1,721 | 1,694 | 1,696 | -16 | -0.9% | 53,600 |
251～
300
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
