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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/05/28 | 1,722 | 1,726 | 1,708 | 1,712 | -10 | -0.6% | 26,700 |
| 2024/05/27 | 1,728 | 1,729 | 1,704 | 1,722 | -7 | -0.4% | 29,900 |
| 2024/05/24 | 1,702 | 1,735 | 1,701 | 1,729 | +6 | +0.3% | 33,800 |
| 2024/05/23 | 1,725 | 1,728 | 1,715 | 1,723 | -3 | -0.2% | 42,800 |
| 2024/05/22 | 1,760 | 1,760 | 1,726 | 1,726 | -39 | -2.2% | 83,800 |
| 2024/05/21 | 1,769 | 1,781 | 1,761 | 1,765 | -3 | -0.2% | 39,800 |
| 2024/05/20 | 1,798 | 1,800 | 1,763 | 1,768 | -23 | -1.3% | 82,200 |
| 2024/05/17 | 1,792 | 1,803 | 1,783 | 1,791 | -5 | -0.3% | 27,800 |
| 2024/05/16 | 1,806 | 1,809 | 1,783 | 1,796 | -16 | -0.9% | 46,200 |
| 2024/05/15 | 1,831 | 1,831 | 1,802 | 1,812 | -9 | -0.5% | 35,100 |
| 2024/05/14 | 1,818 | 1,821 | 1,804 | 1,821 | +4 | +0.2% | 41,600 |
| 2024/05/13 | 1,780 | 1,818 | 1,771 | 1,817 | +38 | +2.1% | 91,600 |
| 2024/05/10 | 1,895 | 1,919 | 1,763 | 1,779 | -113 | -6% | 387,100 |
| 2024/05/09 | 1,921 | 1,921 | 1,891 | 1,892 | -35 | -1.8% | 71,900 |
| 2024/05/08 | 1,958 | 1,961 | 1,927 | 1,927 | -34 | -1.7% | 33,700 |
| 2024/05/07 | 1,950 | 1,962 | 1,939 | 1,961 | +15 | +0.8% | 36,800 |
| 2024/05/02 | 1,945 | 1,957 | 1,941 | 1,946 | +2 | +0.1% | 23,800 |
| 2024/05/01 | 1,956 | 1,956 | 1,931 | 1,944 | -7 | -0.4% | 36,900 |
| 2024/04/30 | 1,946 | 1,963 | 1,937 | 1,951 | +10 | +0.5% | 40,200 |
| 2024/04/26 | 1,945 | 1,947 | 1,928 | 1,941 | -4 | -0.2% | 34,200 |
| 2024/04/25 | 1,961 | 1,972 | 1,945 | 1,945 | -16 | -0.8% | 24,100 |
| 2024/04/24 | 1,946 | 1,965 | 1,940 | 1,961 | +22 | +1.1% | 25,500 |
| 2024/04/23 | 1,943 | 1,946 | 1,924 | 1,939 | +8 | +0.4% | 23,300 |
| 2024/04/22 | 1,893 | 1,939 | 1,893 | 1,931 | +41 | +2.2% | 43,300 |
| 2024/04/19 | 1,930 | 1,930 | 1,875 | 1,890 | -42 | -2.2% | 51,500 |
| 2024/04/18 | 1,896 | 1,935 | 1,896 | 1,932 | +20 | +1% | 29,800 |
| 2024/04/17 | 1,917 | 1,934 | 1,897 | 1,912 | -5 | -0.3% | 55,000 |
| 2024/04/16 | 1,955 | 1,955 | 1,906 | 1,917 | -56 | -2.8% | 82,500 |
| 2024/04/15 | 1,971 | 1,975 | 1,955 | 1,973 | ±0 | ±0% | 27,200 |
| 2024/04/12 | 1,998 | 1,998 | 1,967 | 1,973 | -18 | -0.9% | 62,300 |
| 2024/04/11 | 1,981 | 1,998 | 1,959 | 1,991 | -3 | -0.2% | 46,200 |
| 2024/04/10 | 1,995 | 2,018 | 1,985 | 1,994 | +4 | +0.2% | 54,400 |
| 2024/04/09 | 1,965 | 1,990 | 1,965 | 1,990 | +25 | +1.3% | 35,500 |
251～
300
件表示中 / 3731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 | 150,700円 | +7.6% | -16.8% | 4.64% | 11.38倍 | 0.62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 | 174,300円 | -2.5% | +1.9% | 5.97% | 8.09倍 | 0.51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 |
| アステナＨＤ | 46,800円 | +8.6% | -10.8% | 3.85% | 12.59倍 | 0.75倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| ＯＣＨＩ・ＨＤ | 139,400円 | +6.8% | +14.0% | 3.87% | 15.10倍 | 0.77倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| サトー商会 | 189,800円 | +1.8% | -9.0% | 2.42% | 13.19倍 | 0.60倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
