極東証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/13 | 1,083 | 1,083 | 1,020 | 1,040 | -40 | -3.7% | 42,100 |
| 2006/11/10 | 1,089 | 1,092 | 1,080 | 1,080 | -9 | -0.8% | 46,500 |
| 2006/11/09 | 1,137 | 1,162 | 1,082 | 1,089 | -48 | -4.2% | 30,300 |
| 2006/11/08 | 1,178 | 1,180 | 1,137 | 1,137 | -22 | -1.9% | 35,100 |
| 2006/11/07 | 1,159 | 1,175 | 1,159 | 1,159 | +4 | +0.3% | 18,000 |
| 2006/11/06 | 1,173 | 1,180 | 1,155 | 1,155 | -25 | -2.1% | 26,600 |
| 2006/11/02 | 1,177 | 1,195 | 1,176 | 1,180 | -11 | -0.9% | 13,100 |
| 2006/11/01 | 1,180 | 1,197 | 1,175 | 1,191 | +10 | +0.8% | 45,700 |
| 2006/10/31 | 1,185 | 1,194 | 1,181 | 1,181 | -8 | -0.7% | 24,900 |
| 2006/10/30 | 1,185 | 1,200 | 1,185 | 1,189 | -21 | -1.7% | 44,100 |
| 2006/10/27 | 1,240 | 1,240 | 1,195 | 1,210 | -27 | -2.2% | 65,400 |
| 2006/10/26 | 1,248 | 1,248 | 1,221 | 1,237 | -5 | -0.4% | 31,600 |
| 2006/10/25 | 1,250 | 1,264 | 1,233 | 1,242 | -10 | -0.8% | 33,000 |
| 2006/10/24 | 1,250 | 1,264 | 1,249 | 1,252 | -4 | -0.3% | 34,900 |
| 2006/10/23 | 1,260 | 1,260 | 1,250 | 1,256 | +3 | +0.2% | 7,700 |
| 2006/10/20 | 1,264 | 1,275 | 1,248 | 1,253 | -9 | -0.7% | 18,000 |
| 2006/10/19 | 1,245 | 1,266 | 1,239 | 1,262 | +17 | +1.4% | 38,100 |
| 2006/10/18 | 1,248 | 1,268 | 1,239 | 1,245 | -13 | -1% | 19,500 |
| 2006/10/17 | 1,279 | 1,294 | 1,248 | 1,258 | +10 | +0.8% | 29,800 |
| 2006/10/16 | 1,229 | 1,250 | 1,229 | 1,248 | +52 | +4.3% | 27,300 |
| 2006/10/13 | 1,194 | 1,216 | 1,190 | 1,196 | +5 | +0.4% | 31,300 |
| 2006/10/12 | 1,166 | 1,223 | 1,159 | 1,191 | +24 | +2.1% | 56,600 |
| 2006/10/11 | 1,222 | 1,222 | 1,167 | 1,167 | -51 | -4.2% | 41,000 |
| 2006/10/10 | 1,258 | 1,258 | 1,218 | 1,218 | -50 | -3.9% | 23,900 |
| 2006/10/06 | 1,280 | 1,281 | 1,263 | 1,268 | -11 | -0.9% | 23,800 |
| 2006/10/05 | 1,296 | 1,296 | 1,265 | 1,279 | +3 | +0.2% | 38,300 |
| 2006/10/04 | 1,285 | 1,328 | 1,275 | 1,276 | -20 | -1.5% | 37,500 |
| 2006/10/03 | 1,316 | 1,317 | 1,280 | 1,296 | -38 | -2.8% | 34,700 |
| 2006/10/02 | 1,366 | 1,366 | 1,330 | 1,334 | -37 | -2.7% | 37,600 |
| 2006/09/29 | 1,383 | 1,407 | 1,371 | 1,371 | -3 | -0.2% | 28,000 |
| 2006/09/28 | 1,377 | 1,377 | 1,350 | 1,374 | -12 | -0.9% | 27,600 |
| 2006/09/27 | 1,336 | 1,386 | 1,336 | 1,386 | +51 | +3.8% | 27,300 |
| 2006/09/26 | 1,350 | 1,350 | 1,325 | 1,335 | -35 | -2.6% | 36,400 |
| 2006/09/25 | 1,350 | 1,374 | 1,342 | 1,370 | +14 | +1% | 19,800 |
| 2006/09/22 | 1,360 | 1,367 | 1,351 | 1,356 | -32 | -2.3% | 33,100 |
| 2006/09/21 | 1,399 | 1,400 | 1,351 | 1,388 | +9 | +0.7% | 27,000 |
| 2006/09/20 | 1,405 | 1,413 | 1,361 | 1,379 | -36 | -2.5% | 36,300 |
| 2006/09/19 | 1,393 | 1,427 | 1,393 | 1,415 | +23 | +1.7% | 24,700 |
| 2006/09/15 | 1,390 | 1,413 | 1,383 | 1,392 | -12 | -0.9% | 41,700 |
| 2006/09/14 | 1,390 | 1,425 | 1,385 | 1,404 | +7 | +0.5% | 58,800 |
| 2006/09/13 | 1,421 | 1,440 | 1,395 | 1,397 | -15 | -1.1% | 44,300 |
| 2006/09/12 | 1,438 | 1,438 | 1,410 | 1,412 | -29 | -2% | 49,400 |
| 2006/09/11 | 1,445 | 1,460 | 1,436 | 1,441 | -24 | -1.6% | 21,400 |
| 2006/09/08 | 1,468 | 1,479 | 1,461 | 1,465 | -4 | -0.3% | 84,500 |
| 2006/09/07 | 1,455 | 1,477 | 1,455 | 1,469 | -21 | -1.4% | 24,200 |
| 2006/09/06 | 1,518 | 1,518 | 1,482 | 1,490 | -29 | -1.9% | 47,300 |
| 2006/09/05 | 1,497 | 1,524 | 1,488 | 1,519 | +41 | +2.8% | 65,700 |
| 2006/09/04 | 1,456 | 1,497 | 1,456 | 1,478 | +24 | +1.7% | 40,500 |
| 2006/09/01 | 1,445 | 1,460 | 1,433 | 1,454 | -2 | -0.1% | 19,000 |
| 2006/08/31 | 1,430 | 1,467 | 1,430 | 1,456 | +25 | +1.7% | 27,000 |
4501～
4550
件表示中 / 4887件
類似銘柄と比較する
現在ご覧いただいている「極東証券」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 |
|---|---|---|---|---|---|---|---|---|
| 極東証券 | 118,600円 | +11.3% | -0.2% | 9.27% | 7.28倍 | 0.73倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 岩井コスモ | 185,300円 | +1.9% | 0.0% | 7.61% | 7.25倍 | 0.66倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| アイザワ証Ｇ | 116,000円 | +4.3% | -33.0% | 8.28% | 14.41倍 | 0.81倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＨＳＨＤ | 87,900円 | -23.4% | -15.7% | 1.14% | 2.45倍 | 0.32倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| 東洋証 | 41,400円 | -4.4% | -39.5% | 12.08% | 15.62倍 | 0.73倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
市場注目の銘柄
チャート関連のコラム
