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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/22 | 507 | 507 | 495 | 499 | -8 | -1.6% | 118,000 |
| 2018/05/21 | 506 | 510 | 504 | 507 | -1 | -0.2% | 78,000 |
| 2018/05/18 | 511 | 511 | 507 | 508 | +1 | +0.2% | 40,000 |
| 2018/05/17 | 505 | 509 | 503 | 507 | +2 | +0.4% | 61,000 |
| 2018/05/16 | 512 | 512 | 503 | 505 | -7 | -1.4% | 68,000 |
| 2018/05/15 | 521 | 521 | 507 | 512 | -10 | -1.9% | 114,000 |
| 2018/05/14 | 514 | 533 | 511 | 522 | +16 | +3.2% | 333,000 |
| 2018/05/11 | 503 | 508 | 499 | 506 | +4 | +0.8% | 76,000 |
| 2018/05/10 | 506 | 511 | 500 | 502 | +4 | +0.8% | 88,000 |
| 2018/05/09 | 523 | 527 | 497 | 498 | -28 | -5.3% | 231,000 |
| 2018/05/08 | 533 | 533 | 523 | 526 | -5 | -0.9% | 139,000 |
| 2018/05/07 | 524 | 534 | 520 | 531 | +7 | +1.3% | 104,000 |
| 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 |
1751～
1800
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 | 167,100円 | +7.6% | -16.8% | 4.19% | 12.57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 | 306,000円 | +11.2% | +37.0% | 4.18% | 9.61倍 | 1.30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 | 51,500円 | +10.4% | +3.4% | 3.50% | 11.55倍 | 0.81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 | 218,100円 | +4.6% | +5.3% | 4.31% | 6.96倍 | 1.25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 | 167,500円 | +5.4% | -5.0% | 4.30% | 8.99倍 | 0.82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
