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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,943 | 1,946 | 1,924 | 1,939 | +8 | +0.4% | 23,300 |
| 2024/04/22 | 1,893 | 1,939 | 1,893 | 1,931 | +41 | +2.2% | 43,300 |
| 2024/04/19 | 1,930 | 1,930 | 1,875 | 1,890 | -42 | -2.2% | 51,500 |
| 2024/04/18 | 1,896 | 1,935 | 1,896 | 1,932 | +20 | +1% | 29,800 |
| 2024/04/17 | 1,917 | 1,934 | 1,897 | 1,912 | -5 | -0.3% | 55,000 |
| 2024/04/16 | 1,955 | 1,955 | 1,906 | 1,917 | -56 | -2.8% | 82,500 |
| 2024/04/15 | 1,971 | 1,975 | 1,955 | 1,973 | ±0 | ±0% | 27,200 |
| 2024/04/12 | 1,998 | 1,998 | 1,967 | 1,973 | -18 | -0.9% | 62,300 |
| 2024/04/11 | 1,981 | 1,998 | 1,959 | 1,991 | -3 | -0.2% | 46,200 |
| 2024/04/10 | 1,995 | 2,018 | 1,985 | 1,994 | +4 | +0.2% | 54,400 |
| 2024/04/09 | 1,965 | 1,990 | 1,965 | 1,990 | +25 | +1.3% | 35,500 |
| 2024/04/08 | 1,957 | 1,965 | 1,938 | 1,965 | +11 | +0.6% | 67,300 |
| 2024/04/05 | 1,953 | 1,982 | 1,945 | 1,954 | -12 | -0.6% | 64,900 |
| 2024/04/04 | 1,966 | 1,980 | 1,941 | 1,966 | ±0 | ±0% | 95,500 |
| 2024/04/03 | 1,967 | 1,993 | 1,952 | 1,966 | -30 | -1.5% | 113,600 |
| 2024/04/02 | 2,030 | 2,030 | 1,980 | 1,996 | -32 | -1.6% | 88,500 |
| 2024/04/01 | 2,067 | 2,078 | 2,014 | 2,028 | -38 | -1.8% | 130,300 |
| 2024/03/29 | 2,085 | 2,125 | 2,057 | 2,066 | -15 | -0.7% | 146,500 |
| 2024/03/28 | 2,145 | 2,169 | 2,081 | 2,081 | -150 | -6.7% | 198,100 |
| 2024/03/27 | 2,245 | 2,262 | 2,225 | 2,231 | +1 | ±0% | 191,700 |
| 2024/03/26 | 2,210 | 2,232 | 2,202 | 2,230 | +15 | +0.7% | 66,100 |
| 2024/03/25 | 2,216 | 2,225 | 2,188 | 2,215 | +5 | +0.2% | 131,100 |
| 2024/03/22 | 2,236 | 2,237 | 2,206 | 2,210 | -22 | -1% | 127,700 |
| 2024/03/21 | 2,220 | 2,237 | 2,210 | 2,232 | +30 | +1.4% | 88,500 |
| 2024/03/19 | 2,195 | 2,214 | 2,174 | 2,202 | +7 | +0.3% | 71,200 |
| 2024/03/18 | 2,210 | 2,210 | 2,187 | 2,195 | +12 | +0.5% | 42,100 |
| 2024/03/15 | 2,175 | 2,198 | 2,172 | 2,183 | +9 | +0.4% | 38,900 |
| 2024/03/14 | 2,159 | 2,181 | 2,150 | 2,174 | +26 | +1.2% | 30,100 |
| 2024/03/13 | 2,176 | 2,193 | 2,131 | 2,148 | -14 | -0.6% | 48,800 |
| 2024/03/12 | 2,165 | 2,165 | 2,102 | 2,162 | -12 | -0.6% | 85,700 |
| 2024/03/11 | 2,230 | 2,230 | 2,165 | 2,174 | -74 | -3.3% | 88,300 |
| 2024/03/08 | 2,195 | 2,262 | 2,194 | 2,248 | +47 | +2.1% | 98,500 |
| 2024/03/07 | 2,200 | 2,215 | 2,192 | 2,201 | +9 | +0.4% | 49,200 |
| 2024/03/06 | 2,171 | 2,199 | 2,165 | 2,192 | +7 | +0.3% | 41,000 |
| 2024/03/05 | 2,157 | 2,193 | 2,138 | 2,185 | +28 | +1.3% | 82,300 |
| 2024/03/04 | 2,187 | 2,188 | 2,157 | 2,157 | -11 | -0.5% | 64,000 |
| 2024/03/01 | 2,218 | 2,218 | 2,165 | 2,168 | -54 | -2.4% | 163,000 |
| 2024/02/29 | 2,193 | 2,232 | 2,188 | 2,222 | +29 | +1.3% | 85,800 |
| 2024/02/28 | 2,189 | 2,198 | 2,180 | 2,193 | +20 | +0.9% | 36,300 |
| 2024/02/27 | 2,185 | 2,210 | 2,173 | 2,173 | +4 | +0.2% | 58,400 |
| 2024/02/26 | 2,170 | 2,187 | 2,156 | 2,169 | +9 | +0.4% | 56,600 |
| 2024/02/22 | 2,168 | 2,170 | 2,147 | 2,160 | +10 | +0.5% | 46,000 |
| 2024/02/21 | 2,138 | 2,160 | 2,138 | 2,150 | +9 | +0.4% | 41,500 |
| 2024/02/20 | 2,145 | 2,156 | 2,130 | 2,141 | +11 | +0.5% | 44,500 |
| 2024/02/19 | 2,094 | 2,132 | 2,094 | 2,130 | +36 | +1.7% | 36,600 |
| 2024/02/16 | 2,073 | 2,115 | 2,070 | 2,094 | +34 | +1.7% | 73,700 |
| 2024/02/15 | 2,084 | 2,095 | 2,048 | 2,060 | -15 | -0.7% | 92,500 |
| 2024/02/14 | 2,118 | 2,124 | 2,069 | 2,075 | -43 | -2% | 82,200 |
| 2024/02/13 | 2,100 | 2,126 | 2,062 | 2,118 | -35 | -1.6% | 163,500 |
| 2024/02/09 | 2,200 | 2,200 | 2,153 | 2,153 | -42 | -1.9% | 76,900 |
251～
300
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
