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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/09/02 | 1,631 | 1,635 | 1,605 | 1,626 | -9 | -0.6% | 40,600 |
| 2024/08/30 | 1,610 | 1,639 | 1,608 | 1,635 | +34 | +2.1% | 38,100 |
| 2024/08/29 | 1,601 | 1,612 | 1,595 | 1,601 | -7 | -0.4% | 21,500 |
| 2024/08/28 | 1,611 | 1,611 | 1,591 | 1,608 | -3 | -0.2% | 23,500 |
| 2024/08/27 | 1,603 | 1,616 | 1,596 | 1,611 | +20 | +1.3% | 29,400 |
| 2024/08/26 | 1,620 | 1,620 | 1,589 | 1,591 | -18 | -1.1% | 27,200 |
| 2024/08/23 | 1,610 | 1,619 | 1,606 | 1,609 | +6 | +0.4% | 27,000 |
| 2024/08/22 | 1,595 | 1,603 | 1,591 | 1,603 | +8 | +0.5% | 19,200 |
| 2024/08/21 | 1,597 | 1,608 | 1,593 | 1,595 | -7 | -0.4% | 14,100 |
| 2024/08/20 | 1,607 | 1,615 | 1,598 | 1,602 | +11 | +0.7% | 28,600 |
| 2024/08/19 | 1,614 | 1,614 | 1,587 | 1,591 | -16 | -1% | 37,100 |
| 2024/08/16 | 1,610 | 1,620 | 1,596 | 1,607 | +29 | +1.8% | 58,300 |
| 2024/08/15 | 1,568 | 1,582 | 1,551 | 1,578 | +15 | +1% | 59,700 |
| 2024/08/14 | 1,525 | 1,576 | 1,506 | 1,563 | +38 | +2.5% | 70,100 |
| 2024/08/13 | 1,495 | 1,529 | 1,492 | 1,525 | -10 | -0.7% | 48,100 |
| 2024/08/09 | 1,480 | 1,539 | 1,436 | 1,535 | +85 | +5.9% | 158,700 |
| 2024/08/08 | 1,449 | 1,479 | 1,432 | 1,450 | -23 | -1.6% | 45,300 |
| 2024/08/07 | 1,403 | 1,499 | 1,341 | 1,473 | +40 | +2.8% | 83,300 |
| 2024/08/06 | 1,350 | 1,479 | 1,350 | 1,433 | +105 | +7.9% | 132,200 |
| 2024/08/05 | 1,430 | 1,450 | 1,301 | 1,328 | -212 | -13.8% | 147,000 |
| 2024/08/02 | 1,591 | 1,591 | 1,536 | 1,540 | -102 | -6.2% | 75,600 |
| 2024/08/01 | 1,720 | 1,720 | 1,642 | 1,642 | -82 | -4.8% | 77,100 |
| 2024/07/31 | 1,688 | 1,724 | 1,679 | 1,724 | +41 | +2.4% | 32,400 |
| 2024/07/30 | 1,704 | 1,704 | 1,681 | 1,683 | -24 | -1.4% | 37,900 |
| 2024/07/29 | 1,700 | 1,707 | 1,685 | 1,707 | +32 | +1.9% | 38,900 |
| 2024/07/26 | 1,677 | 1,691 | 1,675 | 1,675 | -2 | -0.1% | 28,500 |
| 2024/07/25 | 1,695 | 1,696 | 1,676 | 1,677 | -26 | -1.5% | 55,300 |
| 2024/07/24 | 1,728 | 1,729 | 1,703 | 1,703 | -25 | -1.4% | 29,900 |
| 2024/07/23 | 1,740 | 1,746 | 1,727 | 1,728 | +7 | +0.4% | 19,600 |
| 2024/07/22 | 1,775 | 1,775 | 1,720 | 1,721 | -42 | -2.4% | 40,000 |
| 2024/07/19 | 1,793 | 1,793 | 1,761 | 1,763 | -24 | -1.3% | 31,200 |
| 2024/07/18 | 1,815 | 1,815 | 1,787 | 1,787 | -24 | -1.3% | 33,000 |
| 2024/07/17 | 1,816 | 1,822 | 1,808 | 1,811 | +3 | +0.2% | 27,400 |
| 2024/07/16 | 1,822 | 1,825 | 1,803 | 1,808 | +3 | +0.2% | 38,600 |
| 2024/07/12 | 1,783 | 1,809 | 1,783 | 1,805 | +22 | +1.2% | 53,400 |
| 2024/07/11 | 1,781 | 1,795 | 1,776 | 1,783 | +8 | +0.5% | 34,900 |
| 2024/07/10 | 1,790 | 1,790 | 1,764 | 1,775 | +2 | +0.1% | 28,800 |
| 2024/07/09 | 1,768 | 1,783 | 1,763 | 1,773 | +8 | +0.5% | 30,000 |
| 2024/07/08 | 1,790 | 1,790 | 1,763 | 1,765 | -30 | -1.7% | 30,700 |
151～
200
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
