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 |
|---|---|---|---|---|---|---|---|
| 2006/06/20 | 1,419 | 1,419 | 1,345 | 1,354 | -65 | -4.6% | 29,700 |
| 2006/06/19 | 1,448 | 1,449 | 1,408 | 1,419 | -9 | -0.6% | 31,100 |
| 2006/06/16 | 1,460 | 1,460 | 1,401 | 1,428 | +64 | +4.7% | 52,200 |
| 2006/06/15 | 1,345 | 1,366 | 1,327 | 1,364 | +79 | +6.1% | 40,100 |
| 2006/06/14 | 1,260 | 1,317 | 1,260 | 1,285 | -2 | -0.2% | 42,800 |
| 2006/06/13 | 1,360 | 1,360 | 1,287 | 1,287 | -70 | -5.2% | 40,800 |
| 2006/06/12 | 1,300 | 1,365 | 1,290 | 1,357 | +41 | +3.1% | 44,800 |
| 2006/06/09 | 1,268 | 1,330 | 1,217 | 1,316 | +48 | +3.8% | 130,200 |
| 2006/06/08 | 1,305 | 1,331 | 1,251 | 1,268 | -97 | -7.1% | 75,200 |
| 2006/06/07 | 1,378 | 1,400 | 1,360 | 1,365 | -33 | -2.4% | 43,100 |
| 2006/06/06 | 1,450 | 1,450 | 1,380 | 1,398 | -56 | -3.9% | 49,400 |
| 2006/06/05 | 1,459 | 1,539 | 1,451 | 1,454 | -45 | -3% | 34,200 |
| 2006/06/02 | 1,405 | 1,499 | 1,328 | 1,499 | +57 | +4% | 133,600 |
| 2006/06/01 | 1,483 | 1,496 | 1,438 | 1,442 | -40 | -2.7% | 67,700 |
| 2006/05/31 | 1,500 | 1,506 | 1,480 | 1,482 | -58 | -3.8% | 49,100 |
| 2006/05/30 | 1,550 | 1,555 | 1,520 | 1,540 | -15 | -1% | 35,000 |
| 2006/05/29 | 1,566 | 1,590 | 1,550 | 1,555 | -19 | -1.2% | 49,800 |
| 2006/05/26 | 1,580 | 1,597 | 1,555 | 1,574 | +31 | +2% | 31,800 |
| 2006/05/25 | 1,568 | 1,581 | 1,541 | 1,543 | -14 | -0.9% | 46,500 |
| 2006/05/24 | 1,543 | 1,585 | 1,543 | 1,557 | -12 | -0.8% | 57,900 |
| 2006/05/23 | 1,572 | 1,598 | 1,560 | 1,569 | -40 | -2.5% | 46,900 |
| 2006/05/22 | 1,670 | 1,704 | 1,587 | 1,609 | -34 | -2.1% | 68,100 |
| 2006/05/19 | 1,566 | 1,644 | 1,545 | 1,643 | +81 | +5.2% | 66,600 |
| 2006/05/18 | 1,529 | 1,579 | 1,516 | 1,562 | -37 | -2.3% | 86,600 |
| 2006/05/17 | 1,605 | 1,619 | 1,550 | 1,599 | -20 | -1.2% | 63,200 |
| 2006/05/16 | 1,700 | 1,720 | 1,601 | 1,619 | -88 | -5.2% | 55,200 |
| 2006/05/15 | 1,716 | 1,725 | 1,680 | 1,707 | -28 | -1.6% | 48,000 |
| 2006/05/12 | 1,701 | 1,738 | 1,696 | 1,735 | -34 | -1.9% | 69,400 |
| 2006/05/11 | 1,774 | 1,791 | 1,765 | 1,769 | -31 | -1.7% | 38,000 |
| 2006/05/10 | 1,830 | 1,830 | 1,770 | 1,800 | -36 | -2% | 73,400 |
| 2006/05/09 | 1,849 | 1,850 | 1,830 | 1,836 | -23 | -1.2% | 30,000 |
| 2006/05/08 | 1,855 | 1,884 | 1,855 | 1,859 | -8 | -0.4% | 45,100 |
| 2006/05/02 | 1,850 | 1,879 | 1,835 | 1,867 | +15 | +0.8% | 30,400 |
| 2006/05/01 | 1,890 | 1,897 | 1,852 | 1,852 | -44 | -2.3% | 57,400 |
| 2006/04/28 | 1,886 | 1,898 | 1,850 | 1,896 | +10 | +0.5% | 69,300 |
| 2006/04/27 | 1,833 | 1,888 | 1,833 | 1,886 | +52 | +2.8% | 80,800 |
| 2006/04/26 | 1,870 | 1,881 | 1,817 | 1,834 | -62 | -3.3% | 105,200 |
| 2006/04/25 | 1,880 | 1,960 | 1,862 | 1,896 | -2 | -0.1% | 132,100 |
| 2006/04/24 | 1,905 | 1,905 | 1,871 | 1,898 | -32 | -1.7% | 79,600 |
| 2006/04/21 | 1,941 | 1,965 | 1,905 | 1,930 | -13 | -0.7% | 46,600 |
| 2006/04/20 | 1,955 | 1,968 | 1,923 | 1,943 | -13 | -0.7% | 41,600 |
| 2006/04/19 | 2,000 | 2,010 | 1,953 | 1,956 | -29 | -1.5% | 58,900 |
| 2006/04/18 | 1,900 | 1,990 | 1,900 | 1,985 | +40 | +2.1% | 64,000 |
| 2006/04/17 | 1,990 | 1,990 | 1,938 | 1,945 | -22 | -1.1% | 71,400 |
| 2006/04/14 | 1,959 | 1,985 | 1,937 | 1,967 | +7 | +0.4% | 59,200 |
| 2006/04/13 | 2,000 | 2,000 | 1,960 | 1,960 | -38 | -1.9% | 58,200 |
| 2006/04/12 | 1,985 | 2,015 | 1,963 | 1,998 | -2 | -0.1% | 48,600 |
| 2006/04/11 | 2,020 | 2,030 | 1,990 | 2,000 | -35 | -1.7% | 51,100 |
| 2006/04/10 | 2,050 | 2,050 | 2,030 | 2,035 | -15 | -0.7% | 52,300 |
| 2006/04/07 | 2,055 | 2,055 | 2,035 | 2,050 | -10 | -0.5% | 47,800 |
4601～
4650
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
