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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,806 | 1,809 | 1,783 | 1,796 | -16 | -0.9% | 46,200 |
| 2024/05/15 | 1,831 | 1,831 | 1,802 | 1,812 | -9 | -0.5% | 35,100 |
| 2024/05/14 | 1,818 | 1,821 | 1,804 | 1,821 | +4 | +0.2% | 41,600 |
| 2024/05/13 | 1,780 | 1,818 | 1,771 | 1,817 | +38 | +2.1% | 91,600 |
| 2024/05/10 | 1,895 | 1,919 | 1,763 | 1,779 | -113 | -6% | 387,100 |
| 2024/05/09 | 1,921 | 1,921 | 1,891 | 1,892 | -35 | -1.8% | 71,900 |
| 2024/05/08 | 1,958 | 1,961 | 1,927 | 1,927 | -34 | -1.7% | 33,700 |
| 2024/05/07 | 1,950 | 1,962 | 1,939 | 1,961 | +15 | +0.8% | 36,800 |
| 2024/05/02 | 1,945 | 1,957 | 1,941 | 1,946 | +2 | +0.1% | 23,800 |
| 2024/05/01 | 1,956 | 1,956 | 1,931 | 1,944 | -7 | -0.4% | 36,900 |
| 2024/04/30 | 1,946 | 1,963 | 1,937 | 1,951 | +10 | +0.5% | 40,200 |
| 2024/04/26 | 1,945 | 1,947 | 1,928 | 1,941 | -4 | -0.2% | 34,200 |
| 2024/04/25 | 1,961 | 1,972 | 1,945 | 1,945 | -16 | -0.8% | 24,100 |
| 2024/04/24 | 1,946 | 1,965 | 1,940 | 1,961 | +22 | +1.1% | 25,500 |
| 2024/04/23 | 1,943 | 1,946 | 1,924 | 1,939 | +8 | +0.4% | 23,300 |
| 2024/04/22 | 1,893 | 1,939 | 1,893 | 1,931 | +41 | +2.2% | 43,300 |
| 2024/04/19 | 1,930 | 1,930 | 1,875 | 1,890 | -42 | -2.2% | 51,500 |
| 2024/04/18 | 1,896 | 1,935 | 1,896 | 1,932 | +20 | +1% | 29,800 |
| 2024/04/17 | 1,917 | 1,934 | 1,897 | 1,912 | -5 | -0.3% | 55,000 |
| 2024/04/16 | 1,955 | 1,955 | 1,906 | 1,917 | -56 | -2.8% | 82,500 |
| 2024/04/15 | 1,971 | 1,975 | 1,955 | 1,973 | ±0 | ±0% | 27,200 |
| 2024/04/12 | 1,998 | 1,998 | 1,967 | 1,973 | -18 | -0.9% | 62,300 |
| 2024/04/11 | 1,981 | 1,998 | 1,959 | 1,991 | -3 | -0.2% | 46,200 |
| 2024/04/10 | 1,995 | 2,018 | 1,985 | 1,994 | +4 | +0.2% | 54,400 |
| 2024/04/09 | 1,965 | 1,990 | 1,965 | 1,990 | +25 | +1.3% | 35,500 |
| 2024/04/08 | 1,957 | 1,965 | 1,938 | 1,965 | +11 | +0.6% | 67,300 |
| 2024/04/05 | 1,953 | 1,982 | 1,945 | 1,954 | -12 | -0.6% | 64,900 |
| 2024/04/04 | 1,966 | 1,980 | 1,941 | 1,966 | ±0 | ±0% | 95,500 |
| 2024/04/03 | 1,967 | 1,993 | 1,952 | 1,966 | -30 | -1.5% | 113,600 |
| 2024/04/02 | 2,030 | 2,030 | 1,980 | 1,996 | -32 | -1.6% | 88,500 |
| 2024/04/01 | 2,067 | 2,078 | 2,014 | 2,028 | -38 | -1.8% | 130,300 |
| 2024/03/29 | 2,085 | 2,125 | 2,057 | 2,066 | -15 | -0.7% | 146,500 |
| 2024/03/28 | 2,145 | 2,169 | 2,081 | 2,081 | -150 | -6.7% | 198,100 |
| 2024/03/27 | 2,245 | 2,262 | 2,225 | 2,231 | +1 | ±0% | 191,700 |
| 2024/03/26 | 2,210 | 2,232 | 2,202 | 2,230 | +15 | +0.7% | 66,100 |
| 2024/03/25 | 2,216 | 2,225 | 2,188 | 2,215 | +5 | +0.2% | 131,100 |
| 2024/03/22 | 2,236 | 2,237 | 2,206 | 2,210 | -22 | -1% | 127,700 |
| 2024/03/21 | 2,220 | 2,237 | 2,210 | 2,232 | +30 | +1.4% | 88,500 |
| 2024/03/19 | 2,195 | 2,214 | 2,174 | 2,202 | +7 | +0.3% | 71,200 |
| 2024/03/18 | 2,210 | 2,210 | 2,187 | 2,195 | +12 | +0.5% | 42,100 |
| 2024/03/15 | 2,175 | 2,198 | 2,172 | 2,183 | +9 | +0.4% | 38,900 |
| 2024/03/14 | 2,159 | 2,181 | 2,150 | 2,174 | +26 | +1.2% | 30,100 |
| 2024/03/13 | 2,176 | 2,193 | 2,131 | 2,148 | -14 | -0.6% | 48,800 |
| 2024/03/12 | 2,165 | 2,165 | 2,102 | 2,162 | -12 | -0.6% | 85,700 |
| 2024/03/11 | 2,230 | 2,230 | 2,165 | 2,174 | -74 | -3.3% | 88,300 |
| 2024/03/08 | 2,195 | 2,262 | 2,194 | 2,248 | +47 | +2.1% | 98,500 |
| 2024/03/07 | 2,200 | 2,215 | 2,192 | 2,201 | +9 | +0.4% | 49,200 |
| 2024/03/06 | 2,171 | 2,199 | 2,165 | 2,192 | +7 | +0.3% | 41,000 |
| 2024/03/05 | 2,157 | 2,193 | 2,138 | 2,185 | +28 | +1.3% | 82,300 |
| 2024/03/04 | 2,187 | 2,188 | 2,157 | 2,157 | -11 | -0.5% | 64,000 |
1～
50
件表示中 / 3456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 | 179,600円 | +4.2% | +0.9% | 3.90% | 18.45倍 | 0.86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 |
| ソーダニッカ | 106,200円 | +4.2% | -23.5% | 3.01% | 13.04倍 | 0.82倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 西川計測 | 705,000円 | +12.8% | +44.3% | 3.83% | 10.37倍 | 1.49倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| ナガホリ | 131,500円 | -3.8% | -27.9% | 0.76% | 50.42倍 | 1.58倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| グローセル | 74,600円 | - | - | - | - | 0.83倍 |
|
半導体商社。０９年に２社合併。車載向けルネサス製品が柱。マクニカＨＤがＴＯＢで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
