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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,815 | 1,817 | 1,795 | 1,795 | -17 | -0.9% | 27,200 |
| 2024/07/04 | 1,810 | 1,825 | 1,807 | 1,812 | +4 | +0.2% | 43,800 |
| 2024/07/03 | 1,795 | 1,822 | 1,785 | 1,808 | +7 | +0.4% | 68,400 |
| 2024/07/02 | 1,796 | 1,801 | 1,790 | 1,801 | +5 | +0.3% | 32,600 |
| 2024/07/01 | 1,807 | 1,810 | 1,792 | 1,796 | -4 | -0.2% | 28,100 |
| 2024/06/28 | 1,804 | 1,810 | 1,792 | 1,800 | -4 | -0.2% | 27,000 |
| 2024/06/27 | 1,789 | 1,808 | 1,789 | 1,804 | +22 | +1.2% | 45,200 |
| 2024/06/26 | 1,775 | 1,784 | 1,765 | 1,782 | +10 | +0.6% | 28,400 |
| 2024/06/25 | 1,779 | 1,786 | 1,764 | 1,772 | +16 | +0.9% | 48,300 |
| 2024/06/24 | 1,751 | 1,763 | 1,745 | 1,756 | -1 | -0.1% | 31,200 |
| 2024/06/21 | 1,749 | 1,760 | 1,748 | 1,757 | +16 | +0.9% | 31,400 |
| 2024/06/20 | 1,747 | 1,748 | 1,735 | 1,741 | -6 | -0.3% | 39,400 |
| 2024/06/19 | 1,741 | 1,747 | 1,733 | 1,747 | +16 | +0.9% | 30,500 |
| 2024/06/18 | 1,725 | 1,732 | 1,720 | 1,731 | +20 | +1.2% | 21,200 |
| 2024/06/17 | 1,728 | 1,728 | 1,699 | 1,711 | -33 | -1.9% | 37,800 |
| 2024/06/14 | 1,703 | 1,744 | 1,693 | 1,744 | +51 | +3% | 55,300 |
| 2024/06/13 | 1,720 | 1,720 | 1,693 | 1,693 | -27 | -1.6% | 32,800 |
| 2024/06/12 | 1,717 | 1,720 | 1,711 | 1,720 | +7 | +0.4% | 13,100 |
| 2024/06/11 | 1,714 | 1,725 | 1,710 | 1,713 | +1 | +0.1% | 41,000 |
| 2024/06/10 | 1,694 | 1,712 | 1,694 | 1,712 | +18 | +1.1% | 25,000 |
| 2024/06/07 | 1,699 | 1,701 | 1,688 | 1,694 | +1 | +0.1% | 19,000 |
| 2024/06/06 | 1,710 | 1,710 | 1,681 | 1,693 | -6 | -0.4% | 36,700 |
| 2024/06/05 | 1,720 | 1,720 | 1,695 | 1,699 | -18 | -1% | 34,400 |
| 2024/06/04 | 1,723 | 1,730 | 1,711 | 1,717 | -6 | -0.3% | 26,700 |
| 2024/06/03 | 1,713 | 1,730 | 1,708 | 1,723 | +18 | +1.1% | 44,500 |
| 2024/05/31 | 1,683 | 1,706 | 1,683 | 1,705 | +22 | +1.3% | 43,400 |
| 2024/05/30 | 1,680 | 1,687 | 1,670 | 1,683 | -13 | -0.8% | 59,800 |
| 2024/05/29 | 1,718 | 1,721 | 1,694 | 1,696 | -16 | -0.9% | 53,600 |
| 2024/05/28 | 1,722 | 1,726 | 1,708 | 1,712 | -10 | -0.6% | 26,700 |
| 2024/05/27 | 1,728 | 1,729 | 1,704 | 1,722 | -7 | -0.4% | 29,900 |
| 2024/05/24 | 1,702 | 1,735 | 1,701 | 1,729 | +6 | +0.3% | 33,800 |
| 2024/05/23 | 1,725 | 1,728 | 1,715 | 1,723 | -3 | -0.2% | 42,800 |
| 2024/05/22 | 1,760 | 1,760 | 1,726 | 1,726 | -39 | -2.2% | 83,800 |
| 2024/05/21 | 1,769 | 1,781 | 1,761 | 1,765 | -3 | -0.2% | 39,800 |
| 2024/05/20 | 1,798 | 1,800 | 1,763 | 1,768 | -23 | -1.3% | 82,200 |
| 2024/05/17 | 1,792 | 1,803 | 1,783 | 1,791 | -5 | -0.3% | 27,800 |
| 2024/05/16 | 1,806 | 1,809 | 1,783 | 1,796 | -16 | -0.9% | 46,200 |
| 2024/05/15 | 1,831 | 1,831 | 1,802 | 1,812 | -9 | -0.5% | 35,100 |
| 2024/05/14 | 1,818 | 1,821 | 1,804 | 1,821 | +4 | +0.2% | 41,600 |
| 2024/05/13 | 1,780 | 1,818 | 1,771 | 1,817 | +38 | +2.1% | 91,600 |
| 2024/05/10 | 1,895 | 1,919 | 1,763 | 1,779 | -113 | -6% | 387,100 |
| 2024/05/09 | 1,921 | 1,921 | 1,891 | 1,892 | -35 | -1.8% | 71,900 |
| 2024/05/08 | 1,958 | 1,961 | 1,927 | 1,927 | -34 | -1.7% | 33,700 |
| 2024/05/07 | 1,950 | 1,962 | 1,939 | 1,961 | +15 | +0.8% | 36,800 |
| 2024/05/02 | 1,945 | 1,957 | 1,941 | 1,946 | +2 | +0.1% | 23,800 |
| 2024/05/01 | 1,956 | 1,956 | 1,931 | 1,944 | -7 | -0.4% | 36,900 |
| 2024/04/30 | 1,946 | 1,963 | 1,937 | 1,951 | +10 | +0.5% | 40,200 |
| 2024/04/26 | 1,945 | 1,947 | 1,928 | 1,941 | -4 | -0.2% | 34,200 |
| 2024/04/25 | 1,961 | 1,972 | 1,945 | 1,945 | -16 | -0.8% | 24,100 |
| 2024/04/24 | 1,946 | 1,965 | 1,940 | 1,961 | +22 | +1.1% | 25,500 |
201～
250
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
