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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,542 | 1,563 | 1,542 | 1,550 | +9 | +0.6% | 22,600 |
| 2025/05/01 | 1,542 | 1,550 | 1,529 | 1,541 | -13 | -0.8% | 21,500 |
| 2025/04/30 | 1,558 | 1,560 | 1,511 | 1,554 | +8 | +0.5% | 69,000 |
| 2025/04/28 | 1,573 | 1,576 | 1,546 | 1,546 | -21 | -1.3% | 73,700 |
| 2025/04/25 | 1,567 | 1,567 | 1,553 | 1,567 | +9 | +0.6% | 17,600 |
| 2025/04/24 | 1,577 | 1,578 | 1,546 | 1,558 | -12 | -0.8% | 20,400 |
| 2025/04/23 | 1,568 | 1,576 | 1,557 | 1,570 | +22 | +1.4% | 37,400 |
| 2025/04/22 | 1,538 | 1,555 | 1,538 | 1,548 | +10 | +0.7% | 19,000 |
| 2025/04/21 | 1,545 | 1,547 | 1,532 | 1,538 | -15 | -1% | 29,300 |
| 2025/04/18 | 1,517 | 1,553 | 1,517 | 1,553 | +51 | +3.4% | 30,600 |
| 2025/04/17 | 1,488 | 1,506 | 1,486 | 1,502 | +8 | +0.5% | 9,800 |
| 2025/04/16 | 1,525 | 1,525 | 1,485 | 1,494 | -21 | -1.4% | 14,100 |
| 2025/04/15 | 1,508 | 1,518 | 1,504 | 1,515 | +16 | +1.1% | 15,700 |
| 2025/04/14 | 1,492 | 1,506 | 1,485 | 1,499 | +7 | +0.5% | 22,800 |
| 2025/04/11 | 1,464 | 1,494 | 1,431 | 1,492 | -2 | -0.1% | 36,700 |
| 2025/04/10 | 1,515 | 1,522 | 1,490 | 1,494 | +63 | +4.4% | 41,700 |
| 2025/04/09 | 1,438 | 1,446 | 1,401 | 1,431 | -31 | -2.1% | 51,300 |
| 2025/04/08 | 1,390 | 1,470 | 1,390 | 1,462 | +141 | +10.7% | 51,000 |
| 2025/04/07 | 1,327 | 1,380 | 1,315 | 1,321 | -147 | -10% | 102,800 |
| 2025/04/04 | 1,500 | 1,502 | 1,435 | 1,468 | -80 | -5.2% | 88,200 |
| 2025/04/03 | 1,533 | 1,557 | 1,513 | 1,548 | -25 | -1.6% | 74,000 |
| 2025/04/02 | 1,585 | 1,593 | 1,568 | 1,573 | -12 | -0.8% | 25,300 |
| 2025/04/01 | 1,568 | 1,592 | 1,560 | 1,585 | +20 | +1.3% | 34,200 |
| 2025/03/31 | 1,600 | 1,601 | 1,565 | 1,565 | -73 | -4.5% | 54,600 |
| 2025/03/28 | 1,627 | 1,657 | 1,623 | 1,638 | -29 | -1.7% | 62,300 |
| 2025/03/27 | 1,675 | 1,678 | 1,657 | 1,667 | -17 | -1% | 115,100 |
| 2025/03/26 | 1,673 | 1,684 | 1,658 | 1,684 | +11 | +0.7% | 63,200 |
| 2025/03/25 | 1,691 | 1,694 | 1,670 | 1,673 | -13 | -0.8% | 58,800 |
| 2025/03/24 | 1,713 | 1,715 | 1,683 | 1,686 | -22 | -1.3% | 80,000 |
| 2025/03/21 | 1,720 | 1,721 | 1,702 | 1,708 | -18 | -1% | 58,600 |
| 2025/03/19 | 1,704 | 1,740 | 1,695 | 1,726 | +19 | +1.1% | 50,800 |
| 2025/03/18 | 1,699 | 1,738 | 1,695 | 1,707 | +31 | +1.8% | 57,200 |
| 2025/03/17 | 1,688 | 1,695 | 1,675 | 1,676 | -7 | -0.4% | 42,600 |
| 2025/03/14 | 1,674 | 1,684 | 1,665 | 1,683 | +8 | +0.5% | 35,000 |
| 2025/03/13 | 1,677 | 1,688 | 1,670 | 1,675 | +6 | +0.4% | 32,800 |
| 2025/03/12 | 1,677 | 1,688 | 1,669 | 1,669 | -17 | -1% | 21,200 |
| 2025/03/11 | 1,681 | 1,690 | 1,662 | 1,686 | -16 | -0.9% | 39,800 |
| 2025/03/10 | 1,720 | 1,736 | 1,697 | 1,702 | +10 | +0.6% | 54,500 |
| 2025/03/07 | 1,688 | 1,697 | 1,665 | 1,692 | -8 | -0.5% | 31,300 |
| 2025/03/06 | 1,664 | 1,700 | 1,664 | 1,700 | +46 | +2.8% | 41,500 |
| 2025/03/05 | 1,656 | 1,666 | 1,648 | 1,654 | -2 | -0.1% | 26,800 |
| 2025/03/04 | 1,654 | 1,662 | 1,637 | 1,656 | -7 | -0.4% | 26,200 |
| 2025/03/03 | 1,665 | 1,671 | 1,651 | 1,663 | +26 | +1.6% | 23,400 |
| 2025/02/28 | 1,620 | 1,648 | 1,620 | 1,637 | -1 | -0.1% | 34,300 |
| 2025/02/27 | 1,613 | 1,638 | 1,612 | 1,638 | +24 | +1.5% | 21,100 |
| 2025/02/26 | 1,607 | 1,623 | 1,606 | 1,614 | -9 | -0.6% | 25,300 |
| 2025/02/25 | 1,620 | 1,648 | 1,611 | 1,623 | -15 | -0.9% | 31,700 |
| 2025/02/21 | 1,648 | 1,663 | 1,626 | 1,638 | -26 | -1.6% | 37,900 |
| 2025/02/20 | 1,680 | 1,680 | 1,652 | 1,664 | -25 | -1.5% | 53,600 |
| 2025/02/19 | 1,724 | 1,731 | 1,685 | 1,689 | -30 | -1.7% | 52,100 |
1～
50
件表示中 / 3692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 | 155,000円 | +18.0% | +34.5% | 4.52% | 5.44倍 | 0.72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 |
| アステナＨＤ | 48,200円 | +8.6% | -28.7% | 3.73% | 17.68倍 | 0.78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 |
| ＣＢグループ | 804,000円 | +13.8% | +25.0% | 0.00% | 7.39倍 | 0.67倍 |
|
日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。ファンドがＴＯＢ |
| カノークス | 173,900円 | -2.5% | +1.9% | 5.98% | 8.07倍 | 0.51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 |
| ナイス | 157,800円 | +5.4% | +1.6% | 4.12% | 5.85倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
