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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,674 | 1,719 | 1,674 | 1,719 | +45 | +2.7% | 50,700 |
| 2025/02/17 | 1,665 | 1,692 | 1,662 | 1,674 | +12 | +0.7% | 64,600 |
| 2025/02/14 | 1,650 | 1,680 | 1,620 | 1,662 | +94 | +6% | 164,300 |
| 2025/02/13 | 1,562 | 1,573 | 1,558 | 1,568 | +13 | +0.8% | 48,400 |
| 2025/02/12 | 1,540 | 1,558 | 1,537 | 1,555 | +21 | +1.4% | 26,600 |
| 2025/02/10 | 1,534 | 1,540 | 1,529 | 1,534 | ±0 | ±0% | 23,100 |
| 2025/02/07 | 1,537 | 1,541 | 1,527 | 1,534 | -3 | -0.2% | 13,200 |
| 2025/02/06 | 1,528 | 1,545 | 1,528 | 1,537 | +4 | +0.3% | 11,200 |
| 2025/02/05 | 1,517 | 1,537 | 1,517 | 1,533 | +19 | +1.3% | 18,100 |
| 2025/02/04 | 1,520 | 1,528 | 1,514 | 1,514 | +4 | +0.3% | 18,400 |
| 2025/02/03 | 1,540 | 1,542 | 1,510 | 1,510 | -31 | -2% | 42,300 |
| 2025/01/31 | 1,555 | 1,555 | 1,538 | 1,541 | -19 | -1.2% | 22,100 |
| 2025/01/30 | 1,557 | 1,563 | 1,555 | 1,560 | +5 | +0.3% | 15,000 |
| 2025/01/29 | 1,569 | 1,570 | 1,554 | 1,555 | -4 | -0.3% | 16,800 |
| 2025/01/28 | 1,552 | 1,566 | 1,552 | 1,559 | +7 | +0.5% | 22,400 |
| 2025/01/27 | 1,554 | 1,555 | 1,548 | 1,552 | +3 | +0.2% | 13,300 |
| 2025/01/24 | 1,537 | 1,552 | 1,537 | 1,549 | +15 | +1% | 12,700 |
| 2025/01/23 | 1,547 | 1,547 | 1,533 | 1,534 | -15 | -1% | 13,000 |
| 2025/01/22 | 1,543 | 1,556 | 1,543 | 1,549 | +4 | +0.3% | 17,100 |
| 2025/01/21 | 1,545 | 1,550 | 1,529 | 1,545 | +5 | +0.3% | 16,200 |
| 2025/01/20 | 1,534 | 1,549 | 1,534 | 1,540 | +19 | +1.2% | 13,100 |
| 2025/01/17 | 1,503 | 1,521 | 1,503 | 1,521 | +6 | +0.4% | 17,500 |
| 2025/01/16 | 1,539 | 1,539 | 1,515 | 1,515 | -14 | -0.9% | 18,500 |
| 2025/01/15 | 1,520 | 1,536 | 1,520 | 1,529 | +16 | +1.1% | 13,600 |
| 2025/01/14 | 1,532 | 1,548 | 1,511 | 1,513 | -37 | -2.4% | 38,500 |
| 2025/01/10 | 1,552 | 1,565 | 1,550 | 1,550 | -2 | -0.1% | 12,900 |
| 2025/01/09 | 1,575 | 1,575 | 1,552 | 1,552 | -23 | -1.5% | 34,400 |
| 2025/01/08 | 1,585 | 1,589 | 1,575 | 1,575 | -10 | -0.6% | 18,200 |
| 2025/01/07 | 1,595 | 1,595 | 1,576 | 1,585 | -9 | -0.6% | 27,700 |
| 2025/01/06 | 1,610 | 1,611 | 1,594 | 1,594 | -13 | -0.8% | 28,000 |
| 2024/12/30 | 1,610 | 1,623 | 1,604 | 1,607 | -7 | -0.4% | 23,500 |
| 2024/12/27 | 1,580 | 1,615 | 1,580 | 1,614 | +44 | +2.8% | 36,600 |
| 2024/12/26 | 1,545 | 1,573 | 1,545 | 1,570 | +25 | +1.6% | 66,100 |
| 2024/12/25 | 1,545 | 1,545 | 1,529 | 1,545 | +12 | +0.8% | 33,300 |
| 2024/12/24 | 1,545 | 1,548 | 1,533 | 1,533 | -5 | -0.3% | 18,000 |
| 2024/12/23 | 1,529 | 1,544 | 1,525 | 1,538 | +9 | +0.6% | 24,600 |
| 2024/12/20 | 1,559 | 1,559 | 1,529 | 1,529 | -29 | -1.9% | 35,300 |
| 2024/12/19 | 1,548 | 1,561 | 1,535 | 1,558 | +2 | +0.1% | 26,400 |
| 2024/12/18 | 1,555 | 1,564 | 1,550 | 1,556 | -8 | -0.5% | 14,100 |
| 2024/12/17 | 1,570 | 1,572 | 1,552 | 1,564 | +5 | +0.3% | 17,700 |
| 2024/12/16 | 1,571 | 1,574 | 1,558 | 1,559 | -1 | -0.1% | 31,400 |
| 2024/12/13 | 1,571 | 1,576 | 1,559 | 1,560 | -21 | -1.3% | 35,100 |
| 2024/12/12 | 1,600 | 1,605 | 1,581 | 1,581 | -10 | -0.6% | 26,400 |
| 2024/12/11 | 1,594 | 1,599 | 1,584 | 1,591 | -3 | -0.2% | 19,400 |
| 2024/12/10 | 1,599 | 1,610 | 1,588 | 1,594 | +1 | +0.1% | 37,100 |
| 2024/12/09 | 1,579 | 1,595 | 1,579 | 1,593 | +12 | +0.8% | 23,000 |
| 2024/12/06 | 1,571 | 1,587 | 1,570 | 1,581 | +2 | +0.1% | 15,100 |
| 2024/12/05 | 1,570 | 1,579 | 1,567 | 1,579 | +15 | +1% | 17,900 |
| 2024/12/04 | 1,588 | 1,590 | 1,563 | 1,564 | -22 | -1.4% | 34,600 |
| 2024/12/03 | 1,593 | 1,595 | 1,571 | 1,586 | +6 | +0.4% | 31,900 |
51～
100
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
