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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,595 | 1,595 | 1,576 | 1,585 | -9 | -0.6% | 27,700 |
| 2025/01/06 | 1,610 | 1,611 | 1,594 | 1,594 | -13 | -0.8% | 28,000 |
| 2024/12/30 | 1,610 | 1,623 | 1,604 | 1,607 | -7 | -0.4% | 23,500 |
| 2024/12/27 | 1,580 | 1,615 | 1,580 | 1,614 | +44 | +2.8% | 36,600 |
| 2024/12/26 | 1,545 | 1,573 | 1,545 | 1,570 | +25 | +1.6% | 66,100 |
| 2024/12/25 | 1,545 | 1,545 | 1,529 | 1,545 | +12 | +0.8% | 33,300 |
| 2024/12/24 | 1,545 | 1,548 | 1,533 | 1,533 | -5 | -0.3% | 18,000 |
| 2024/12/23 | 1,529 | 1,544 | 1,525 | 1,538 | +9 | +0.6% | 24,600 |
| 2024/12/20 | 1,559 | 1,559 | 1,529 | 1,529 | -29 | -1.9% | 35,300 |
| 2024/12/19 | 1,548 | 1,561 | 1,535 | 1,558 | +2 | +0.1% | 26,400 |
| 2024/12/18 | 1,555 | 1,564 | 1,550 | 1,556 | -8 | -0.5% | 14,100 |
| 2024/12/17 | 1,570 | 1,572 | 1,552 | 1,564 | +5 | +0.3% | 17,700 |
| 2024/12/16 | 1,571 | 1,574 | 1,558 | 1,559 | -1 | -0.1% | 31,400 |
| 2024/12/13 | 1,571 | 1,576 | 1,559 | 1,560 | -21 | -1.3% | 35,100 |
| 2024/12/12 | 1,600 | 1,605 | 1,581 | 1,581 | -10 | -0.6% | 26,400 |
| 2024/12/11 | 1,594 | 1,599 | 1,584 | 1,591 | -3 | -0.2% | 19,400 |
| 2024/12/10 | 1,599 | 1,610 | 1,588 | 1,594 | +1 | +0.1% | 37,100 |
| 2024/12/09 | 1,579 | 1,595 | 1,579 | 1,593 | +12 | +0.8% | 23,000 |
| 2024/12/06 | 1,571 | 1,587 | 1,570 | 1,581 | +2 | +0.1% | 15,100 |
| 2024/12/05 | 1,570 | 1,579 | 1,567 | 1,579 | +15 | +1% | 17,900 |
| 2024/12/04 | 1,588 | 1,590 | 1,563 | 1,564 | -22 | -1.4% | 34,600 |
| 2024/12/03 | 1,593 | 1,595 | 1,571 | 1,586 | +6 | +0.4% | 31,900 |
| 2024/12/02 | 1,585 | 1,592 | 1,580 | 1,580 | -5 | -0.3% | 13,400 |
| 2024/11/29 | 1,581 | 1,595 | 1,581 | 1,585 | +4 | +0.3% | 15,100 |
| 2024/11/28 | 1,574 | 1,602 | 1,574 | 1,581 | +7 | +0.4% | 28,900 |
| 2024/11/27 | 1,594 | 1,594 | 1,565 | 1,574 | -21 | -1.3% | 23,100 |
| 2024/11/26 | 1,595 | 1,598 | 1,583 | 1,595 | +12 | +0.8% | 29,100 |
| 2024/11/25 | 1,604 | 1,605 | 1,580 | 1,583 | -21 | -1.3% | 30,100 |
| 2024/11/22 | 1,604 | 1,615 | 1,590 | 1,604 | +12 | +0.8% | 22,700 |
| 2024/11/21 | 1,596 | 1,611 | 1,592 | 1,592 | -8 | -0.5% | 17,500 |
| 2024/11/20 | 1,610 | 1,618 | 1,600 | 1,600 | -10 | -0.6% | 21,000 |
| 2024/11/19 | 1,590 | 1,615 | 1,589 | 1,610 | +9 | +0.6% | 34,700 |
| 2024/11/18 | 1,575 | 1,609 | 1,572 | 1,601 | +9 | +0.6% | 28,100 |
| 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 |
151～
200
件表示中 / 3764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 | 167,300円 | +7.6% | -16.8% | 4.18% | 12.57倍 | 0.69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 | 188,800円 | -2.5% | +1.9% | 5.51% | 8.87倍 | 0.56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 |
| 扶桑電通 | 299,900円 | +11.2% | +37.0% | 4.27% | 9.42倍 | 1.28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 |
| 尾家産業 | 214,400円 | +4.6% | +5.3% | 4.38% | 6.85倍 | 1.23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 |
| メディアスＨＤ | 86,700円 | +5.7% | -5.0% | 2.31% | 14.83倍 | 0.94倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム
