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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/02/27 | 1,520 | 1,559 | 1,520 | 1,557 | +44 | +2.9% | 99,600 |
2023/02/24 | 1,485 | 1,514 | 1,484 | 1,513 | +28 | +1.9% | 114,000 |
2023/02/22 | 1,462 | 1,491 | 1,459 | 1,485 | +28 | +1.9% | 142,100 |
2023/02/21 | 1,454 | 1,463 | 1,446 | 1,457 | +11 | +0.8% | 95,400 |
2023/02/20 | 1,445 | 1,455 | 1,442 | 1,446 | +10 | +0.7% | 78,300 |
2023/02/17 | 1,420 | 1,438 | 1,415 | 1,436 | +6 | +0.4% | 62,100 |
2023/02/16 | 1,430 | 1,453 | 1,422 | 1,430 | +3 | +0.2% | 138,300 |
2023/02/15 | 1,403 | 1,427 | 1,399 | 1,427 | +27 | +1.9% | 143,900 |
2023/02/14 | 1,398 | 1,405 | 1,388 | 1,400 | +12 | +0.9% | 81,800 |
2023/02/13 | 1,382 | 1,388 | 1,361 | 1,388 | +6 | +0.4% | 136,200 |
2023/02/10 | 1,404 | 1,409 | 1,373 | 1,382 | -22 | -1.6% | 162,800 |
2023/02/09 | 1,398 | 1,409 | 1,396 | 1,404 | +4 | +0.3% | 86,500 |
2023/02/08 | 1,395 | 1,400 | 1,388 | 1,400 | +4 | +0.3% | 76,300 |
2023/02/07 | 1,399 | 1,404 | 1,392 | 1,396 | -5 | -0.4% | 75,700 |
2023/02/06 | 1,404 | 1,407 | 1,397 | 1,401 | +3 | +0.2% | 62,900 |
2023/02/03 | 1,403 | 1,403 | 1,390 | 1,398 | +5 | +0.4% | 53,700 |
2023/02/02 | 1,404 | 1,407 | 1,390 | 1,393 | -10 | -0.7% | 83,100 |
2023/02/01 | 1,390 | 1,403 | 1,385 | 1,403 | +15 | +1.1% | 93,500 |
2023/01/31 | 1,425 | 1,428 | 1,384 | 1,388 | -37 | -2.6% | 225,000 |
2023/01/30 | 1,420 | 1,430 | 1,413 | 1,425 | +12 | +0.8% | 109,800 |
2023/01/27 | 1,409 | 1,418 | 1,409 | 1,413 | +6 | +0.4% | 73,600 |
2023/01/26 | 1,411 | 1,418 | 1,396 | 1,407 | -3 | -0.2% | 116,800 |
2023/01/25 | 1,423 | 1,423 | 1,395 | 1,410 | -23 | -1.6% | 186,500 |
2023/01/24 | 1,440 | 1,457 | 1,432 | 1,433 | +3 | +0.2% | 162,700 |
2023/01/23 | 1,430 | 1,441 | 1,427 | 1,430 | +5 | +0.4% | 78,600 |
2023/01/20 | 1,425 | 1,431 | 1,412 | 1,425 | -5 | -0.3% | 62,400 |
2023/01/19 | 1,410 | 1,432 | 1,401 | 1,430 | +9 | +0.6% | 69,500 |
2023/01/18 | 1,390 | 1,429 | 1,389 | 1,421 | +34 | +2.5% | 138,100 |
2023/01/17 | 1,373 | 1,395 | 1,373 | 1,387 | +17 | +1.2% | 47,800 |
2023/01/16 | 1,367 | 1,372 | 1,352 | 1,370 | -8 | -0.6% | 67,200 |
2023/01/13 | 1,391 | 1,395 | 1,372 | 1,378 | -20 | -1.4% | 81,800 |
2023/01/12 | 1,390 | 1,405 | 1,389 | 1,398 | +11 | +0.8% | 84,300 |
2023/01/11 | 1,363 | 1,387 | 1,362 | 1,387 | +32 | +2.4% | 94,300 |
2023/01/10 | 1,355 | 1,355 | 1,344 | 1,355 | +15 | +1.1% | 35,700 |
2023/01/06 | 1,331 | 1,342 | 1,327 | 1,340 | +5 | +0.4% | 35,200 |
2023/01/05 | 1,340 | 1,340 | 1,324 | 1,335 | -5 | -0.4% | 60,900 |
2023/01/04 | 1,366 | 1,366 | 1,340 | 1,340 | -21 | -1.5% | 53,900 |
401~
450
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