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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,585 | 1,592 | 1,580 | 1,580 | -5 | -0.3% | 13,400 |
| 2024/11/29 | 1,581 | 1,595 | 1,581 | 1,585 | +4 | +0.3% | 15,100 |
| 2024/11/28 | 1,574 | 1,602 | 1,574 | 1,581 | +7 | +0.4% | 28,900 |
| 2024/11/27 | 1,594 | 1,594 | 1,565 | 1,574 | -21 | -1.3% | 23,100 |
| 2024/11/26 | 1,595 | 1,598 | 1,583 | 1,595 | +12 | +0.8% | 29,100 |
| 2024/11/25 | 1,604 | 1,605 | 1,580 | 1,583 | -21 | -1.3% | 30,100 |
| 2024/11/22 | 1,604 | 1,615 | 1,590 | 1,604 | +12 | +0.8% | 22,700 |
| 2024/11/21 | 1,596 | 1,611 | 1,592 | 1,592 | -8 | -0.5% | 17,500 |
| 2024/11/20 | 1,610 | 1,618 | 1,600 | 1,600 | -10 | -0.6% | 21,000 |
| 2024/11/19 | 1,590 | 1,615 | 1,589 | 1,610 | +9 | +0.6% | 34,700 |
| 2024/11/18 | 1,575 | 1,609 | 1,572 | 1,601 | +9 | +0.6% | 28,100 |
| 2024/11/15 | 1,603 | 1,617 | 1,590 | 1,592 | -8 | -0.5% | 29,700 |
| 2024/11/14 | 1,592 | 1,620 | 1,592 | 1,600 | +7 | +0.4% | 48,600 |
| 2024/11/13 | 1,625 | 1,625 | 1,593 | 1,593 | -32 | -2% | 37,200 |
| 2024/11/12 | 1,587 | 1,625 | 1,586 | 1,625 | +50 | +3.2% | 81,300 |
| 2024/11/11 | 1,550 | 1,576 | 1,550 | 1,575 | +94 | +6.3% | 80,800 |
| 2024/11/08 | 1,500 | 1,510 | 1,480 | 1,481 | -16 | -1.1% | 22,600 |
| 2024/11/07 | 1,487 | 1,503 | 1,481 | 1,497 | +28 | +1.9% | 30,900 |
| 2024/11/06 | 1,474 | 1,486 | 1,468 | 1,469 | +7 | +0.5% | 58,600 |
| 2024/11/05 | 1,479 | 1,479 | 1,457 | 1,462 | +2 | +0.1% | 13,400 |
| 2024/11/01 | 1,452 | 1,479 | 1,452 | 1,460 | -34 | -2.3% | 24,700 |
| 2024/10/31 | 1,483 | 1,505 | 1,474 | 1,494 | +26 | +1.8% | 24,900 |
| 2024/10/30 | 1,475 | 1,484 | 1,465 | 1,468 | +5 | +0.3% | 47,500 |
| 2024/10/29 | 1,455 | 1,470 | 1,455 | 1,463 | -8 | -0.5% | 18,200 |
| 2024/10/28 | 1,434 | 1,471 | 1,423 | 1,471 | +50 | +3.5% | 28,800 |
| 2024/10/25 | 1,432 | 1,445 | 1,416 | 1,421 | -19 | -1.3% | 29,700 |
| 2024/10/24 | 1,444 | 1,450 | 1,436 | 1,440 | -4 | -0.3% | 19,700 |
| 2024/10/23 | 1,456 | 1,463 | 1,444 | 1,444 | -13 | -0.9% | 23,500 |
| 2024/10/22 | 1,482 | 1,490 | 1,457 | 1,457 | -27 | -1.8% | 37,400 |
| 2024/10/21 | 1,485 | 1,496 | 1,482 | 1,484 | -6 | -0.4% | 13,600 |
| 2024/10/18 | 1,495 | 1,495 | 1,480 | 1,490 | +11 | +0.7% | 10,400 |
| 2024/10/17 | 1,489 | 1,501 | 1,477 | 1,479 | -7 | -0.5% | 17,200 |
| 2024/10/16 | 1,475 | 1,499 | 1,471 | 1,486 | +5 | +0.3% | 24,200 |
| 2024/10/15 | 1,489 | 1,500 | 1,481 | 1,481 | -4 | -0.3% | 20,700 |
| 2024/10/11 | 1,478 | 1,496 | 1,478 | 1,485 | -3 | -0.2% | 15,400 |
| 2024/10/10 | 1,488 | 1,492 | 1,480 | 1,488 | ±0 | ±0% | 13,000 |
| 2024/10/09 | 1,489 | 1,490 | 1,477 | 1,488 | +5 | +0.3% | 25,000 |
| 2024/10/08 | 1,511 | 1,516 | 1,481 | 1,483 | -35 | -2.3% | 26,900 |
| 2024/10/07 | 1,528 | 1,530 | 1,511 | 1,518 | ±0 | ±0% | 24,400 |
| 2024/10/04 | 1,501 | 1,522 | 1,501 | 1,518 | +12 | +0.8% | 16,800 |
| 2024/10/03 | 1,512 | 1,519 | 1,501 | 1,506 | +8 | +0.5% | 17,400 |
| 2024/10/02 | 1,481 | 1,513 | 1,481 | 1,498 | ±0 | ±0% | 25,000 |
| 2024/10/01 | 1,488 | 1,506 | 1,479 | 1,498 | +28 | +1.9% | 19,600 |
| 2024/09/30 | 1,480 | 1,489 | 1,465 | 1,470 | -45 | -3% | 39,200 |
| 2024/09/27 | 1,492 | 1,517 | 1,492 | 1,515 | -21 | -1.4% | 37,700 |
| 2024/09/26 | 1,520 | 1,540 | 1,510 | 1,536 | +28 | +1.9% | 42,500 |
| 2024/09/25 | 1,520 | 1,522 | 1,504 | 1,508 | -12 | -0.8% | 36,300 |
| 2024/09/24 | 1,525 | 1,525 | 1,512 | 1,520 | +6 | +0.4% | 18,900 |
| 2024/09/20 | 1,520 | 1,523 | 1,499 | 1,514 | +32 | +2.2% | 29,100 |
| 2024/09/19 | 1,488 | 1,509 | 1,477 | 1,482 | +3 | +0.2% | 30,700 |
101～
150
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
