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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 130 | 133 | 130 | 132 | ±0 | ±0% | 11,000 |
| 2010/07/28 | 130 | 132 | 130 | 132 | -1 | -0.8% | 5,000 |
| 2010/07/27 | 130 | 133 | 129 | 133 | +1 | +0.8% | 9,000 |
| 2010/07/26 | 132 | 132 | 132 | 132 | +1 | +0.8% | 2,000 |
| 2010/07/23 | 131 | 131 | 129 | 131 | +3 | +2.3% | 17,000 |
| 2010/07/22 | 125 | 128 | 119 | 128 | +2 | +1.6% | 51,000 |
| 2010/07/21 | 128 | 130 | 126 | 126 | ±0 | ±0% | 14,000 |
| 2010/07/20 | 132 | 132 | 126 | 126 | -7 | -5.3% | 48,000 |
| 2010/07/16 | 135 | 135 | 131 | 133 | -2 | -1.5% | 25,000 |
| 2010/07/15 | 138 | 138 | 135 | 135 | +1 | +0.7% | 39,000 |
| 2010/07/14 | 129 | 134 | 129 | 134 | +7 | +5.5% | 20,000 |
| 2010/07/13 | 132 | 132 | 126 | 127 | -4 | -3.1% | 49,000 |
| 2010/07/12 | 131 | 131 | 131 | 131 | +1 | +0.8% | 3,000 |
| 2010/07/09 | 130 | 131 | 128 | 130 | +1 | +0.8% | 14,000 |
| 2010/07/08 | 129 | 130 | 129 | 129 | +3 | +2.4% | 11,000 |
| 2010/07/07 | 128 | 128 | 126 | 126 | -2 | -1.6% | 21,000 |
| 2010/07/06 | 130 | 130 | 126 | 128 | -1 | -0.8% | 15,000 |
| 2010/07/05 | 127 | 130 | 127 | 129 | +1 | +0.8% | 16,000 |
| 2010/07/02 | 128 | 130 | 125 | 128 | ±0 | ±0% | 36,000 |
| 2010/07/01 | 129 | 130 | 128 | 128 | -4 | -3% | 23,000 |
| 2010/06/30 | 133 | 135 | 131 | 132 | -5 | -3.6% | 29,000 |
| 2010/06/29 | 135 | 139 | 135 | 137 | - | - | 31,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 138 | 138 | 137 | 138 | ±0 | ±0% | 26,000 |
| 2010/06/24 | 137 | 140 | 134 | 138 | +1 | +0.7% | 20,000 |
| 2010/06/23 | 138 | 138 | 137 | 137 | -4 | -2.8% | 9,000 |
| 2010/06/22 | 143 | 143 | 141 | 141 | -1 | -0.7% | 7,000 |
| 2010/06/21 | 141 | 144 | 141 | 142 | -1 | -0.7% | 14,000 |
| 2010/06/18 | 142 | 145 | 140 | 143 | +2 | +1.4% | 40,000 |
| 2010/06/17 | 139 | 141 | 137 | 141 | +5 | +3.7% | 15,000 |
| 2010/06/16 | 141 | 141 | 135 | 136 | -1 | -0.7% | 19,000 |
| 2010/06/15 | 139 | 139 | 132 | 137 | +3 | +2.2% | 72,000 |
| 2010/06/14 | 130 | 135 | 130 | 134 | +5 | +3.9% | 27,000 |
| 2010/06/11 | 130 | 132 | 129 | 129 | +2 | +1.6% | 41,000 |
| 2010/06/10 | 126 | 127 | 126 | 127 | +1 | +0.8% | 10,000 |
| 2010/06/09 | 129 | 129 | 126 | 126 | -3 | -2.3% | 33,000 |
| 2010/06/08 | 129 | 130 | 129 | 129 | ±0 | ±0% | 26,000 |
| 2010/06/07 | 132 | 132 | 129 | 129 | -7 | -5.1% | 46,000 |
| 2010/06/04 | 137 | 138 | 136 | 136 | -1 | -0.7% | 15,000 |
| 2010/06/03 | 135 | 138 | 135 | 137 | +2 | +1.5% | 28,000 |
| 2010/06/02 | 138 | 138 | 133 | 135 | -3 | -2.2% | 26,000 |
| 2010/06/01 | 137 | 139 | 137 | 138 | ±0 | ±0% | 15,000 |
| 2010/05/31 | 135 | 139 | 135 | 138 | +2 | +1.5% | 27,000 |
| 2010/05/28 | 139 | 139 | 136 | 136 | ±0 | ±0% | 54,000 |
| 2010/05/27 | 135 | 139 | 133 | 136 | -1 | -0.7% | 101,000 |
| 2010/05/26 | 142 | 143 | 137 | 137 | -7 | -4.9% | 73,000 |
| 2010/05/25 | 147 | 147 | 144 | 144 | -4 | -2.7% | 40,000 |
| 2010/05/24 | 152 | 152 | 148 | 148 | -5 | -3.3% | 35,000 |
| 2010/05/21 | 147 | 153 | 146 | 153 | ±0 | ±0% | 57,000 |
| 2010/05/20 | 155 | 155 | 151 | 153 | -3 | -1.9% | 30,000 |
3651～
3700
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 | 150,500円 | +7.6% | -16.8% | 4.65% | 11.36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 | 174,100円 | -2.5% | +1.9% | 5.97% | 8.08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 | 46,500円 | +8.6% | -10.8% | 3.87% | 12.51倍 | 0.74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 | 139,200円 | +6.8% | +14.0% | 3.88% | 15.08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
