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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 507 | 524 | 507 | 524 | +17 | +3.4% | 98,000 |
| 2018/05/01 | 493 | 509 | 492 | 507 | +9 | +1.8% | 85,000 |
| 2018/04/27 | 509 | 509 | 495 | 498 | -6 | -1.2% | 57,000 |
| 2018/04/26 | 510 | 510 | 504 | 504 | -5 | -1% | 41,000 |
| 2018/04/25 | 500 | 513 | 499 | 509 | +5 | +1% | 98,000 |
| 2018/04/24 | 511 | 511 | 501 | 504 | -2 | -0.4% | 67,000 |
| 2018/04/23 | 512 | 514 | 505 | 506 | -11 | -2.1% | 85,000 |
| 2018/04/20 | 511 | 523 | 509 | 517 | +6 | +1.2% | 107,000 |
| 2018/04/19 | 512 | 512 | 502 | 511 | +1 | +0.2% | 110,000 |
| 2018/04/18 | 503 | 512 | 498 | 510 | +11 | +2.2% | 111,000 |
| 2018/04/17 | 519 | 523 | 497 | 499 | -20 | -3.9% | 129,000 |
| 2018/04/16 | 530 | 530 | 516 | 519 | -8 | -1.5% | 110,000 |
| 2018/04/13 | 513 | 534 | 512 | 527 | +19 | +3.7% | 238,000 |
| 2018/04/12 | 517 | 519 | 506 | 508 | -10 | -1.9% | 87,000 |
| 2018/04/11 | 523 | 523 | 512 | 518 | -3 | -0.6% | 89,000 |
| 2018/04/10 | 511 | 522 | 511 | 521 | +10 | +2% | 106,000 |
| 2018/04/09 | 516 | 516 | 505 | 511 | -6 | -1.2% | 121,000 |
| 2018/04/06 | 508 | 519 | 505 | 517 | +11 | +2.2% | 227,000 |
| 2018/04/05 | 496 | 510 | 490 | 506 | +17 | +3.5% | 219,000 |
| 2018/04/04 | 483 | 491 | 475 | 489 | +11 | +2.3% | 148,000 |
| 2018/04/03 | 474 | 483 | 472 | 478 | -2 | -0.4% | 98,000 |
| 2018/04/02 | 481 | 485 | 480 | 480 | +1 | +0.2% | 56,000 |
| 2018/03/30 | 478 | 482 | 472 | 479 | +9 | +1.9% | 87,000 |
| 2018/03/29 | 464 | 473 | 461 | 470 | +13 | +2.8% | 122,000 |
| 2018/03/28 | 458 | 467 | 453 | 457 | -15 | -3.2% | 137,000 |
| 2018/03/27 | 462 | 472 | 462 | 472 | +18 | +4% | 143,000 |
| 2018/03/26 | 453 | 456 | 447 | 454 | -4 | -0.9% | 119,000 |
| 2018/03/23 | 455 | 459 | 447 | 458 | -10 | -2.1% | 267,000 |
| 2018/03/22 | 468 | 475 | 467 | 468 | +2 | +0.4% | 109,000 |
| 2018/03/20 | 459 | 470 | 457 | 466 | +5 | +1.1% | 112,000 |
| 2018/03/19 | 473 | 479 | 456 | 461 | -18 | -3.8% | 267,000 |
| 2018/03/16 | 485 | 489 | 478 | 479 | -7 | -1.4% | 174,000 |
| 2018/03/15 | 485 | 492 | 485 | 486 | -3 | -0.6% | 131,000 |
| 2018/03/14 | 487 | 493 | 484 | 489 | -6 | -1.2% | 131,000 |
| 2018/03/13 | 489 | 495 | 488 | 495 | +1 | +0.2% | 137,000 |
| 2018/03/12 | 487 | 497 | 487 | 494 | +13 | +2.7% | 147,000 |
| 2018/03/09 | 495 | 497 | 475 | 481 | -14 | -2.8% | 270,000 |
| 2018/03/08 | 498 | 501 | 494 | 495 | +2 | +0.4% | 134,000 |
| 2018/03/07 | 490 | 503 | 490 | 493 | -3 | -0.6% | 256,000 |
| 2018/03/06 | 498 | 502 | 491 | 496 | +6 | +1.2% | 273,000 |
| 2018/03/05 | 492 | 496 | 487 | 490 | -2 | -0.4% | 325,000 |
| 2018/03/02 | 488 | 498 | 488 | 492 | -2 | -0.4% | 269,000 |
| 2018/03/01 | 491 | 498 | 486 | 494 | -5 | -1% | 252,000 |
| 2018/02/28 | 489 | 505 | 489 | 499 | +8 | +1.6% | 306,000 |
| 2018/02/27 | 483 | 501 | 483 | 491 | +11 | +2.3% | 402,000 |
| 2018/02/26 | 480 | 485 | 479 | 480 | +5 | +1.1% | 239,000 |
| 2018/02/23 | 463 | 477 | 457 | 475 | +12 | +2.6% | 145,000 |
| 2018/02/22 | 460 | 464 | 454 | 463 | -2 | -0.4% | 138,000 |
| 2018/02/21 | 452 | 469 | 451 | 465 | +7 | +1.5% | 246,000 |
| 2018/02/20 | 457 | 461 | 448 | 458 | +1 | +0.2% | 162,000 |
1751～
1800
件表示中 / 3734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 | 150,700円 | +7.6% | -16.8% | 4.64% | 11.35倍 | 0.62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 | 47,300円 | +8.6% | -10.8% | 3.81% | 12.73倍 | 0.75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 |
| ＯＣＨＩ・ＨＤ | 139,500円 | +6.8% | +14.0% | 3.87% | 15.11倍 | 0.77倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 木徳神糧 | 211,000円 | +38.7% | +65.0% | 1.42% | 6.17倍 | 1.15倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| サトー商会 | 192,000円 | +1.8% | -9.0% | 2.40% | 13.34倍 | 0.61倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
