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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,746 | 1,770 | 1,741 | 1,745 | -1 | -0.1% | 64,200 |
| 2023/06/28 | 1,720 | 1,746 | 1,717 | 1,746 | +41 | +2.4% | 93,300 |
| 2023/06/27 | 1,671 | 1,707 | 1,664 | 1,705 | +33 | +2% | 55,500 |
| 2023/06/26 | 1,668 | 1,687 | 1,647 | 1,672 | +1 | +0.1% | 58,200 |
| 2023/06/23 | 1,696 | 1,704 | 1,655 | 1,671 | -24 | -1.4% | 71,600 |
| 2023/06/22 | 1,692 | 1,707 | 1,686 | 1,695 | +8 | +0.5% | 59,400 |
| 2023/06/21 | 1,694 | 1,698 | 1,682 | 1,687 | -4 | -0.2% | 45,400 |
| 2023/06/20 | 1,672 | 1,709 | 1,672 | 1,691 | +19 | +1.1% | 52,900 |
| 2023/06/19 | 1,700 | 1,701 | 1,660 | 1,672 | -20 | -1.2% | 93,300 |
| 2023/06/16 | 1,681 | 1,697 | 1,666 | 1,692 | +12 | +0.7% | 61,700 |
| 2023/06/15 | 1,655 | 1,680 | 1,649 | 1,680 | +32 | +1.9% | 52,000 |
| 2023/06/14 | 1,645 | 1,650 | 1,638 | 1,648 | +13 | +0.8% | 60,600 |
| 2023/06/13 | 1,643 | 1,650 | 1,635 | 1,635 | +11 | +0.7% | 77,900 |
| 2023/06/12 | 1,623 | 1,635 | 1,608 | 1,624 | +16 | +1% | 82,500 |
| 2023/06/09 | 1,603 | 1,615 | 1,600 | 1,608 | +12 | +0.8% | 60,400 |
| 2023/06/08 | 1,584 | 1,605 | 1,584 | 1,596 | +12 | +0.8% | 62,300 |
| 2023/06/07 | 1,591 | 1,597 | 1,578 | 1,584 | ±0 | ±0% | 61,400 |
| 2023/06/06 | 1,583 | 1,588 | 1,576 | 1,584 | +1 | +0.1% | 34,300 |
| 2023/06/05 | 1,595 | 1,602 | 1,583 | 1,583 | +1 | +0.1% | 54,900 |
| 2023/06/02 | 1,567 | 1,584 | 1,562 | 1,582 | +27 | +1.7% | 41,300 |
| 2023/06/01 | 1,554 | 1,573 | 1,552 | 1,555 | +15 | +1% | 40,000 |
| 2023/05/31 | 1,584 | 1,584 | 1,540 | 1,540 | -45 | -2.8% | 56,600 |
| 2023/05/30 | 1,574 | 1,585 | 1,558 | 1,585 | +12 | +0.8% | 59,100 |
| 2023/05/29 | 1,573 | 1,583 | 1,566 | 1,573 | +19 | +1.2% | 65,400 |
| 2023/05/26 | 1,549 | 1,569 | 1,547 | 1,554 | +2 | +0.1% | 52,400 |
| 2023/05/25 | 1,542 | 1,554 | 1,539 | 1,552 | +6 | +0.4% | 28,600 |
| 2023/05/24 | 1,536 | 1,550 | 1,536 | 1,546 | +3 | +0.2% | 16,600 |
| 2023/05/23 | 1,555 | 1,560 | 1,535 | 1,543 | -11 | -0.7% | 51,400 |
| 2023/05/22 | 1,548 | 1,559 | 1,545 | 1,554 | +6 | +0.4% | 26,500 |
| 2023/05/19 | 1,549 | 1,559 | 1,547 | 1,548 | +3 | +0.2% | 39,000 |
| 2023/05/18 | 1,540 | 1,547 | 1,531 | 1,545 | +13 | +0.8% | 36,300 |
| 2023/05/17 | 1,525 | 1,538 | 1,523 | 1,532 | +2 | +0.1% | 37,700 |
| 2023/05/16 | 1,530 | 1,534 | 1,519 | 1,530 | +8 | +0.5% | 29,600 |
| 2023/05/15 | 1,527 | 1,531 | 1,516 | 1,522 | +1 | +0.1% | 47,500 |
| 2023/05/12 | 1,525 | 1,527 | 1,501 | 1,521 | -7 | -0.5% | 59,000 |
| 2023/05/11 | 1,545 | 1,545 | 1,525 | 1,528 | -18 | -1.2% | 39,300 |
| 2023/05/10 | 1,557 | 1,558 | 1,534 | 1,546 | -3 | -0.2% | 41,400 |
| 2023/05/09 | 1,534 | 1,550 | 1,533 | 1,549 | +15 | +1% | 45,400 |
| 2023/05/08 | 1,520 | 1,534 | 1,520 | 1,534 | +4 | +0.3% | 34,300 |
| 2023/05/02 | 1,512 | 1,538 | 1,510 | 1,530 | +19 | +1.3% | 58,600 |
| 2023/05/01 | 1,518 | 1,521 | 1,495 | 1,511 | -4 | -0.3% | 36,300 |
| 2023/04/28 | 1,519 | 1,519 | 1,502 | 1,515 | +10 | +0.7% | 30,200 |
| 2023/04/27 | 1,493 | 1,508 | 1,488 | 1,505 | +10 | +0.7% | 35,500 |
| 2023/04/26 | 1,499 | 1,504 | 1,490 | 1,495 | -15 | -1% | 28,500 |
| 2023/04/25 | 1,502 | 1,516 | 1,502 | 1,510 | +8 | +0.5% | 25,900 |
| 2023/04/24 | 1,515 | 1,517 | 1,497 | 1,502 | -12 | -0.8% | 26,800 |
| 2023/04/21 | 1,502 | 1,519 | 1,493 | 1,514 | +12 | +0.8% | 48,700 |
| 2023/04/20 | 1,493 | 1,508 | 1,490 | 1,502 | +9 | +0.6% | 31,600 |
| 2023/04/19 | 1,480 | 1,493 | 1,477 | 1,493 | +8 | +0.5% | 28,900 |
| 2023/04/18 | 1,474 | 1,487 | 1,469 | 1,485 | +14 | +1% | 57,900 |
451～
500
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% | 17.69倍 | 0.77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% | - | - | - |
|
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 | 0.35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
