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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 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 |
| 2024/09/18 | 1,488 | 1,491 | 1,459 | 1,479 | +3 | +0.2% | 22,900 |
| 2024/09/17 | 1,477 | 1,489 | 1,456 | 1,476 | +3 | +0.2% | 21,200 |
| 2024/09/13 | 1,481 | 1,486 | 1,469 | 1,473 | -14 | -0.9% | 27,400 |
| 2024/09/12 | 1,496 | 1,500 | 1,478 | 1,487 | +24 | +1.6% | 21,400 |
| 2024/09/11 | 1,494 | 1,495 | 1,449 | 1,463 | -32 | -2.1% | 41,600 |
| 2024/09/10 | 1,510 | 1,520 | 1,494 | 1,495 | -21 | -1.4% | 32,300 |
| 2024/09/09 | 1,502 | 1,520 | 1,493 | 1,516 | -26 | -1.7% | 38,900 |
| 2024/09/06 | 1,561 | 1,561 | 1,530 | 1,542 | ±0 | ±0% | 22,600 |
| 2024/09/05 | 1,567 | 1,598 | 1,530 | 1,542 | -28 | -1.8% | 40,800 |
| 2024/09/04 | 1,600 | 1,606 | 1,566 | 1,570 | -48 | -3% | 49,600 |
| 2024/09/03 | 1,617 | 1,633 | 1,616 | 1,618 | -8 | -0.5% | 24,100 |
151～
200
件表示中 / 3731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% | 11.38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 |
| カノークス | 174,100円 | -2.5% | +1.9% | 5.97% | 8.08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 |
| アステナＨＤ | 46,900円 | +8.6% | -10.8% | 3.84% | 12.62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 |
| サトー商会 | 189,800円 | +1.8% | -9.0% | 2.42% | 13.19倍 | 0.60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
