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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 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 |
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 |
351~
400
件表示中 / 3571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 | 146,800円 | +4.2% | +0.9% | 4.77% | 15.09倍 | 0.71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 |
東京産 | 69,100円 | +1.5% | - | 5.21% | 5.81倍 | 0.91倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
三谷産 | 31,600円 | +5.4% | -9.9% | 2.85% | 11.12倍 | 0.41倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
日邦産 | 207,100円 | +0.2% | -9.3% | - | - | - |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
メディアスHD | 83,400円 | +7.8% | +14.3% | 2.28% | 14.49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