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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,788 | 1,816 | 1,781 | 1,801 | +33 | +1.9% | 50,100 |
| 2025/09/12 | 1,792 | 1,792 | 1,766 | 1,768 | -23 | -1.3% | 38,100 |
| 2025/09/11 | 1,798 | 1,808 | 1,781 | 1,791 | -4 | -0.2% | 34,400 |
| 2025/09/10 | 1,785 | 1,823 | 1,785 | 1,795 | +10 | +0.6% | 52,600 |
| 2025/09/09 | 1,791 | 1,806 | 1,774 | 1,785 | -14 | -0.8% | 49,300 |
| 2025/09/08 | 1,788 | 1,799 | 1,777 | 1,799 | +12 | +0.7% | 48,100 |
| 2025/09/05 | 1,781 | 1,788 | 1,767 | 1,787 | +6 | +0.3% | 43,500 |
| 2025/09/04 | 1,738 | 1,781 | 1,735 | 1,781 | +65 | +3.8% | 128,500 |
| 2025/09/03 | 1,720 | 1,724 | 1,701 | 1,716 | -9 | -0.5% | 41,300 |
| 2025/09/02 | 1,718 | 1,725 | 1,702 | 1,725 | +11 | +0.6% | 52,400 |
| 2025/09/01 | 1,678 | 1,714 | 1,675 | 1,714 | +33 | +2% | 74,200 |
| 2025/08/29 | 1,675 | 1,690 | 1,671 | 1,681 | +15 | +0.9% | 36,100 |
| 2025/08/28 | 1,664 | 1,677 | 1,664 | 1,666 | +2 | +0.1% | 25,100 |
| 2025/08/27 | 1,662 | 1,674 | 1,656 | 1,664 | +3 | +0.2% | 25,900 |
| 2025/08/26 | 1,670 | 1,675 | 1,661 | 1,661 | -9 | -0.5% | 23,900 |
| 2025/08/25 | 1,669 | 1,681 | 1,664 | 1,670 | +5 | +0.3% | 22,600 |
| 2025/08/22 | 1,669 | 1,673 | 1,661 | 1,665 | -8 | -0.5% | 24,500 |
| 2025/08/21 | 1,673 | 1,678 | 1,661 | 1,673 | +8 | +0.5% | 33,000 |
| 2025/08/20 | 1,666 | 1,676 | 1,658 | 1,665 | -18 | -1.1% | 68,600 |
| 2025/08/19 | 1,674 | 1,689 | 1,672 | 1,683 | +10 | +0.6% | 18,600 |
| 2025/08/18 | 1,679 | 1,685 | 1,672 | 1,673 | -6 | -0.4% | 24,700 |
| 2025/08/15 | 1,680 | 1,686 | 1,670 | 1,679 | -1 | -0.1% | 31,100 |
| 2025/08/14 | 1,692 | 1,704 | 1,679 | 1,680 | -22 | -1.3% | 31,400 |
| 2025/08/13 | 1,710 | 1,720 | 1,694 | 1,702 | -11 | -0.6% | 62,800 |
| 2025/08/12 | 1,715 | 1,732 | 1,694 | 1,713 | +137 | +8.7% | 208,800 |
| 2025/08/08 | 1,565 | 1,576 | 1,560 | 1,576 | +12 | +0.8% | 19,700 |
| 2025/08/07 | 1,560 | 1,568 | 1,556 | 1,564 | +7 | +0.4% | 16,200 |
| 2025/08/06 | 1,553 | 1,567 | 1,549 | 1,557 | +11 | +0.7% | 17,800 |
| 2025/08/05 | 1,539 | 1,557 | 1,539 | 1,546 | +7 | +0.5% | 13,200 |
| 2025/08/04 | 1,535 | 1,548 | 1,528 | 1,539 | -17 | -1.1% | 22,700 |
| 2025/08/01 | 1,532 | 1,560 | 1,532 | 1,556 | +20 | +1.3% | 32,700 |
| 2025/07/31 | 1,537 | 1,548 | 1,534 | 1,536 | -1 | -0.1% | 15,600 |
| 2025/07/30 | 1,540 | 1,541 | 1,526 | 1,537 | +1 | +0.1% | 20,600 |
| 2025/07/29 | 1,535 | 1,542 | 1,532 | 1,536 | -7 | -0.5% | 13,000 |
| 2025/07/28 | 1,545 | 1,548 | 1,533 | 1,543 | -2 | -0.1% | 17,700 |
| 2025/07/25 | 1,538 | 1,553 | 1,528 | 1,545 | +5 | +0.3% | 29,400 |
| 2025/07/24 | 1,513 | 1,543 | 1,508 | 1,540 | +34 | +2.3% | 39,800 |
| 2025/07/23 | 1,494 | 1,510 | 1,487 | 1,506 | +22 | +1.5% | 55,500 |
| 2025/07/22 | 1,491 | 1,495 | 1,475 | 1,484 | -7 | -0.5% | 21,300 |
| 2025/07/18 | 1,500 | 1,500 | 1,485 | 1,491 | -5 | -0.3% | 25,900 |
| 2025/07/17 | 1,496 | 1,498 | 1,489 | 1,496 | ±0 | ±0% | 18,000 |
| 2025/07/16 | 1,508 | 1,509 | 1,496 | 1,496 | -14 | -0.9% | 17,000 |
| 2025/07/15 | 1,515 | 1,524 | 1,507 | 1,510 | -3 | -0.2% | 35,300 |
| 2025/07/14 | 1,510 | 1,516 | 1,506 | 1,513 | +9 | +0.6% | 20,200 |
| 2025/07/11 | 1,510 | 1,518 | 1,496 | 1,504 | +8 | +0.5% | 40,700 |
| 2025/07/10 | 1,515 | 1,515 | 1,496 | 1,496 | -19 | -1.3% | 26,200 |
| 2025/07/09 | 1,505 | 1,519 | 1,505 | 1,515 | +14 | +0.9% | 24,600 |
| 2025/07/08 | 1,502 | 1,503 | 1,496 | 1,501 | +7 | +0.5% | 15,800 |
| 2025/07/07 | 1,501 | 1,507 | 1,493 | 1,494 | -7 | -0.5% | 19,800 |
| 2025/07/04 | 1,515 | 1,520 | 1,501 | 1,501 | -13 | -0.9% | 13,300 |
1～
50
件表示中 / 3784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 | 180,100円 | +7.6% | -16.8% | 3.89% | 13.55倍 | 0.74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 |
| ナイス | 192,000円 | +7.0% | +2.2% | 3.75% | 7.61倍 | 0.41倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ＯＵＧ ＨＤ | 409,500円 | -1.5% | -23.6% | 2.49% | 6.70倍 | 0.62倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| カノークス | 198,100円 | -2.5% | +1.9% | 5.25% | 9.31倍 | 0.59倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| アステナＨＤ | 52,500円 | +10.4% | +3.4% | 3.43% | 11.77倍 | 0.82倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
