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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 444 | 450 | 443 | 446 | ±0 | ±0% | 47,000 |
| 2018/07/31 | 450 | 450 | 442 | 446 | -5 | -1.1% | 38,000 |
| 2018/07/30 | 448 | 451 | 445 | 451 | -2 | -0.4% | 48,000 |
| 2018/07/27 | 453 | 458 | 452 | 453 | ±0 | ±0% | 36,000 |
| 2018/07/26 | 449 | 453 | 443 | 453 | +6 | +1.3% | 35,000 |
| 2018/07/25 | 445 | 450 | 444 | 447 | ±0 | ±0% | 42,000 |
| 2018/07/24 | 447 | 450 | 442 | 447 | +4 | +0.9% | 36,000 |
| 2018/07/23 | 443 | 445 | 440 | 443 | -3 | -0.7% | 24,000 |
| 2018/07/20 | 460 | 460 | 444 | 446 | -11 | -2.4% | 65,000 |
| 2018/07/19 | 454 | 458 | 449 | 457 | +3 | +0.7% | 76,000 |
| 2018/07/18 | 444 | 462 | 444 | 454 | +6 | +1.3% | 123,000 |
| 2018/07/17 | 442 | 448 | 438 | 448 | +10 | +2.3% | 162,000 |
| 2018/07/13 | 436 | 438 | 434 | 438 | +3 | +0.7% | 35,000 |
| 2018/07/12 | 430 | 436 | 430 | 435 | +5 | +1.2% | 66,000 |
| 2018/07/11 | 430 | 433 | 424 | 430 | -4 | -0.9% | 81,000 |
| 2018/07/10 | 434 | 439 | 428 | 434 | +2 | +0.5% | 100,000 |
| 2018/07/09 | 428 | 432 | 424 | 432 | +3 | +0.7% | 75,000 |
| 2018/07/06 | 420 | 429 | 420 | 429 | +12 | +2.9% | 49,000 |
| 2018/07/05 | 423 | 426 | 414 | 417 | -10 | -2.3% | 104,000 |
| 2018/07/04 | 416 | 427 | 413 | 427 | +8 | +1.9% | 82,000 |
| 2018/07/03 | 426 | 426 | 412 | 419 | -7 | -1.6% | 97,000 |
| 2018/07/02 | 432 | 435 | 424 | 426 | -6 | -1.4% | 69,000 |
| 2018/06/29 | 427 | 434 | 418 | 432 | +5 | +1.2% | 54,000 |
| 2018/06/28 | 419 | 429 | 416 | 427 | +6 | +1.4% | 134,000 |
| 2018/06/27 | 411 | 422 | 408 | 421 | +11 | +2.7% | 89,000 |
| 2018/06/26 | 413 | 415 | 394 | 410 | -11 | -2.6% | 222,000 |
| 2018/06/25 | 439 | 439 | 404 | 421 | -18 | -4.1% | 194,000 |
| 2018/06/22 | 441 | 441 | 432 | 439 | -3 | -0.7% | 72,000 |
| 2018/06/21 | 445 | 449 | 441 | 442 | -1 | -0.2% | 70,000 |
| 2018/06/20 | 449 | 449 | 429 | 443 | -2 | -0.4% | 106,000 |
| 2018/06/19 | 456 | 457 | 438 | 445 | -10 | -2.2% | 99,000 |
| 2018/06/18 | 463 | 463 | 453 | 455 | -11 | -2.4% | 72,000 |
| 2018/06/15 | 468 | 474 | 464 | 466 | +1 | +0.2% | 93,000 |
| 2018/06/14 | 465 | 466 | 456 | 465 | -2 | -0.4% | 79,000 |
| 2018/06/13 | 465 | 467 | 462 | 467 | +2 | +0.4% | 40,000 |
| 2018/06/12 | 472 | 472 | 462 | 465 | -6 | -1.3% | 79,000 |
| 2018/06/11 | 473 | 476 | 471 | 471 | -6 | -1.3% | 70,000 |
| 2018/06/08 | 477 | 481 | 477 | 477 | -3 | -0.6% | 63,000 |
| 2018/06/07 | 474 | 482 | 474 | 480 | +11 | +2.3% | 71,000 |
| 2018/06/06 | 474 | 476 | 466 | 469 | -8 | -1.7% | 91,000 |
| 2018/06/05 | 491 | 493 | 473 | 477 | -7 | -1.4% | 66,000 |
| 2018/06/04 | 477 | 487 | 477 | 484 | +12 | +2.5% | 59,000 |
| 2018/06/01 | 472 | 478 | 469 | 472 | -4 | -0.8% | 86,000 |
| 2018/05/31 | 476 | 480 | 472 | 476 | +1 | +0.2% | 65,000 |
| 2018/05/30 | 478 | 481 | 473 | 475 | -7 | -1.5% | 65,000 |
| 2018/05/29 | 471 | 494 | 471 | 482 | +10 | +2.1% | 253,000 |
| 2018/05/28 | 467 | 475 | 464 | 472 | +2 | +0.4% | 47,000 |
| 2018/05/25 | 472 | 479 | 470 | 470 | -7 | -1.5% | 107,000 |
| 2018/05/24 | 485 | 486 | 476 | 477 | -13 | -2.7% | 77,000 |
| 2018/05/23 | 496 | 497 | 487 | 490 | -9 | -1.8% | 67,000 |
1651～
1700
件表示中 / 3696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 | 158,200円 | +18.0% | +34.5% | 4.42% | 5.55倍 | 0.73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 |
| ヤ ギ | 216,600円 | +0.2% | +9.2% | 4.16% | 8.25倍 | 0.46倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ＣＢグループ | 804,000円 | - | - | - | - | 0.64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 |
| Ｂガレージ | 154,300円 | +13.9% | +5.6% | 0.97% | 15.99倍 | 2.66倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ナイス | 160,500円 | +5.4% | +1.6% | 4.05% | 5.95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
