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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,791 | 1,803 | 1,785 | 1,796 | +9 | +0.5% | 22,300 |
| 2023/08/04 | 1,781 | 1,791 | 1,772 | 1,787 | +8 | +0.4% | 26,400 |
| 2023/08/03 | 1,792 | 1,794 | 1,764 | 1,779 | -22 | -1.2% | 44,000 |
| 2023/08/02 | 1,804 | 1,813 | 1,791 | 1,801 | -1 | -0.1% | 45,900 |
| 2023/08/01 | 1,786 | 1,813 | 1,786 | 1,802 | +16 | +0.9% | 47,200 |
| 2023/07/31 | 1,785 | 1,803 | 1,777 | 1,786 | +18 | +1% | 62,300 |
| 2023/07/28 | 1,769 | 1,777 | 1,752 | 1,768 | -7 | -0.4% | 57,700 |
| 2023/07/27 | 1,772 | 1,778 | 1,754 | 1,775 | +2 | +0.1% | 33,700 |
| 2023/07/26 | 1,780 | 1,780 | 1,771 | 1,773 | -5 | -0.3% | 24,900 |
| 2023/07/25 | 1,782 | 1,783 | 1,771 | 1,778 | +1 | +0.1% | 33,500 |
| 2023/07/24 | 1,760 | 1,780 | 1,758 | 1,777 | +19 | +1.1% | 31,000 |
| 2023/07/21 | 1,753 | 1,762 | 1,752 | 1,758 | +6 | +0.3% | 24,400 |
| 2023/07/20 | 1,765 | 1,768 | 1,750 | 1,752 | -8 | -0.5% | 23,200 |
| 2023/07/19 | 1,746 | 1,760 | 1,720 | 1,760 | +29 | +1.7% | 53,700 |
| 2023/07/18 | 1,706 | 1,734 | 1,702 | 1,731 | +35 | +2.1% | 42,000 |
| 2023/07/14 | 1,706 | 1,713 | 1,684 | 1,696 | +2 | +0.1% | 39,300 |
| 2023/07/13 | 1,699 | 1,707 | 1,670 | 1,694 | -5 | -0.3% | 54,600 |
| 2023/07/12 | 1,731 | 1,731 | 1,694 | 1,699 | -23 | -1.3% | 67,400 |
| 2023/07/11 | 1,756 | 1,760 | 1,722 | 1,722 | -23 | -1.3% | 41,000 |
| 2023/07/10 | 1,746 | 1,773 | 1,742 | 1,745 | ±0 | ±0% | 47,200 |
| 2023/07/07 | 1,752 | 1,761 | 1,722 | 1,745 | -16 | -0.9% | 68,300 |
| 2023/07/06 | 1,763 | 1,783 | 1,752 | 1,761 | -3 | -0.2% | 57,600 |
| 2023/07/05 | 1,760 | 1,768 | 1,744 | 1,764 | -1 | -0.1% | 41,800 |
| 2023/07/04 | 1,766 | 1,772 | 1,754 | 1,765 | ±0 | ±0% | 62,300 |
| 2023/07/03 | 1,762 | 1,774 | 1,758 | 1,765 | +9 | +0.5% | 47,800 |
| 2023/06/30 | 1,750 | 1,770 | 1,741 | 1,756 | +11 | +0.6% | 75,200 |
| 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 |
501～
550
件表示中 / 3768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 | 166,500円 | +7.6% | -16.8% | 4.20% | 12.52倍 | 0.68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 |
| 扶桑電通 | 302,500円 | +11.2% | +37.0% | 4.23% | 9.50倍 | 1.29倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| アステナＨＤ | 51,100円 | +10.4% | +3.4% | 3.52% | 11.46倍 | 0.80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 |
| 尾家産業 | 216,700円 | +4.6% | +5.3% | 4.34% | 6.92倍 | 1.24倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ラサ商事 | 169,100円 | +5.4% | -5.0% | 4.26% | 9.08倍 | 0.83倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム
