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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,915 | 1,918 | 1,870 | 1,879 | -35 | -1.8% | 39,100 |
2023/12/13 | 1,906 | 1,923 | 1,906 | 1,914 | +12 | +0.6% | 45,600 |
2023/12/12 | 1,924 | 1,930 | 1,897 | 1,902 | -10 | -0.5% | 40,700 |
2023/12/11 | 1,900 | 1,915 | 1,892 | 1,912 | +49 | +2.6% | 59,100 |
2023/12/08 | 1,902 | 1,902 | 1,857 | 1,863 | -39 | -2.1% | 60,100 |
2023/12/07 | 1,899 | 1,908 | 1,896 | 1,902 | -9 | -0.5% | 25,900 |
2023/12/06 | 1,882 | 1,914 | 1,880 | 1,911 | +51 | +2.7% | 53,300 |
2023/12/05 | 1,872 | 1,876 | 1,860 | 1,860 | -18 | -1% | 26,800 |
2023/12/04 | 1,880 | 1,882 | 1,861 | 1,878 | -6 | -0.3% | 25,400 |
2023/12/01 | 1,898 | 1,910 | 1,881 | 1,884 | -4 | -0.2% | 51,200 |
2023/11/30 | 1,830 | 1,888 | 1,828 | 1,888 | +60 | +3.3% | 60,200 |
2023/11/29 | 1,836 | 1,846 | 1,827 | 1,828 | -8 | -0.4% | 22,400 |
2023/11/28 | 1,813 | 1,839 | 1,813 | 1,836 | +23 | +1.3% | 26,100 |
2023/11/27 | 1,816 | 1,823 | 1,811 | 1,813 | -5 | -0.3% | 15,600 |
2023/11/24 | 1,828 | 1,828 | 1,806 | 1,818 | +10 | +0.6% | 19,700 |
2023/11/22 | 1,795 | 1,813 | 1,795 | 1,808 | +11 | +0.6% | 11,600 |
2023/11/21 | 1,814 | 1,814 | 1,781 | 1,797 | +7 | +0.4% | 23,100 |
2023/11/20 | 1,820 | 1,828 | 1,790 | 1,790 | -27 | -1.5% | 36,800 |
2023/11/17 | 1,768 | 1,817 | 1,768 | 1,817 | +42 | +2.4% | 35,800 |
2023/11/16 | 1,778 | 1,784 | 1,766 | 1,775 | -14 | -0.8% | 20,500 |
2023/11/15 | 1,792 | 1,794 | 1,776 | 1,789 | +9 | +0.5% | 34,900 |
2023/11/14 | 1,782 | 1,796 | 1,777 | 1,780 | -2 | -0.1% | 21,100 |
2023/11/13 | 1,802 | 1,802 | 1,769 | 1,782 | +3 | +0.2% | 24,500 |
2023/11/10 | 1,725 | 1,780 | 1,712 | 1,779 | +3 | +0.2% | 41,200 |
2023/11/09 | 1,768 | 1,781 | 1,728 | 1,776 | +26 | +1.5% | 39,600 |
2023/11/08 | 1,800 | 1,812 | 1,743 | 1,750 | -50 | -2.8% | 72,300 |
2023/11/07 | 1,824 | 1,830 | 1,800 | 1,800 | -21 | -1.2% | 22,900 |
2023/11/06 | 1,840 | 1,840 | 1,806 | 1,821 | +17 | +0.9% | 35,100 |
2023/11/02 | 1,843 | 1,843 | 1,795 | 1,804 | -9 | -0.5% | 34,600 |
2023/11/01 | 1,802 | 1,820 | 1,801 | 1,813 | +29 | +1.6% | 44,200 |
2023/10/31 | 1,776 | 1,784 | 1,757 | 1,784 | +15 | +0.8% | 31,800 |
2023/10/30 | 1,767 | 1,787 | 1,750 | 1,769 | -20 | -1.1% | 54,300 |
2023/10/27 | 1,758 | 1,789 | 1,754 | 1,789 | +50 | +2.9% | 32,100 |
2023/10/26 | 1,750 | 1,760 | 1,729 | 1,739 | -13 | -0.7% | 37,500 |
2023/10/25 | 1,769 | 1,775 | 1,752 | 1,752 | -1 | -0.1% | 21,000 |
2023/10/24 | 1,750 | 1,757 | 1,696 | 1,753 | +18 | +1% | 63,800 |
2023/10/23 | 1,755 | 1,771 | 1,735 | 1,735 | -38 | -2.1% | 46,100 |
2023/10/20 | 1,770 | 1,780 | 1,756 | 1,773 | -4 | -0.2% | 24,400 |
2023/10/19 | 1,790 | 1,795 | 1,774 | 1,777 | -22 | -1.2% | 24,200 |
2023/10/18 | 1,782 | 1,801 | 1,782 | 1,799 | +16 | +0.9% | 24,000 |
2023/10/17 | 1,802 | 1,813 | 1,777 | 1,783 | -6 | -0.3% | 29,100 |
2023/10/16 | 1,796 | 1,810 | 1,781 | 1,789 | -25 | -1.4% | 28,200 |
2023/10/13 | 1,834 | 1,835 | 1,805 | 1,814 | -33 | -1.8% | 32,200 |
2023/10/12 | 1,843 | 1,849 | 1,827 | 1,847 | +6 | +0.3% | 30,900 |
2023/10/11 | 1,865 | 1,879 | 1,837 | 1,841 | -2 | -0.1% | 40,000 |
2023/10/10 | 1,835 | 1,848 | 1,831 | 1,843 | +46 | +2.6% | 37,800 |
2023/10/06 | 1,770 | 1,804 | 1,770 | 1,797 | +24 | +1.4% | 37,800 |
2023/10/05 | 1,744 | 1,785 | 1,740 | 1,773 | +43 | +2.5% | 61,000 |
2023/10/04 | 1,775 | 1,783 | 1,730 | 1,730 | -71 | -3.9% | 114,500 |
2023/10/03 | 1,859 | 1,859 | 1,800 | 1,801 | -65 | -3.5% | 67,600 |
101~
150
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