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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 138 | 138 | 137 | 138 | ±0 | ±0% | 26,000 |
| 2010/06/24 | 137 | 140 | 134 | 138 | +1 | +0.7% | 20,000 |
| 2010/06/23 | 138 | 138 | 137 | 137 | -4 | -2.8% | 9,000 |
| 2010/06/22 | 143 | 143 | 141 | 141 | -1 | -0.7% | 7,000 |
| 2010/06/21 | 141 | 144 | 141 | 142 | -1 | -0.7% | 14,000 |
| 2010/06/18 | 142 | 145 | 140 | 143 | +2 | +1.4% | 40,000 |
| 2010/06/17 | 139 | 141 | 137 | 141 | +5 | +3.7% | 15,000 |
| 2010/06/16 | 141 | 141 | 135 | 136 | -1 | -0.7% | 19,000 |
| 2010/06/15 | 139 | 139 | 132 | 137 | +3 | +2.2% | 72,000 |
| 2010/06/14 | 130 | 135 | 130 | 134 | +5 | +3.9% | 27,000 |
| 2010/06/11 | 130 | 132 | 129 | 129 | +2 | +1.6% | 41,000 |
| 2010/06/10 | 126 | 127 | 126 | 127 | +1 | +0.8% | 10,000 |
| 2010/06/09 | 129 | 129 | 126 | 126 | -3 | -2.3% | 33,000 |
| 2010/06/08 | 129 | 130 | 129 | 129 | ±0 | ±0% | 26,000 |
| 2010/06/07 | 132 | 132 | 129 | 129 | -7 | -5.1% | 46,000 |
| 2010/06/04 | 137 | 138 | 136 | 136 | -1 | -0.7% | 15,000 |
| 2010/06/03 | 135 | 138 | 135 | 137 | +2 | +1.5% | 28,000 |
| 2010/06/02 | 138 | 138 | 133 | 135 | -3 | -2.2% | 26,000 |
| 2010/06/01 | 137 | 139 | 137 | 138 | ±0 | ±0% | 15,000 |
| 2010/05/31 | 135 | 139 | 135 | 138 | +2 | +1.5% | 27,000 |
| 2010/05/28 | 139 | 139 | 136 | 136 | ±0 | ±0% | 54,000 |
| 2010/05/27 | 135 | 139 | 133 | 136 | -1 | -0.7% | 101,000 |
| 2010/05/26 | 142 | 143 | 137 | 137 | -7 | -4.9% | 73,000 |
| 2010/05/25 | 147 | 147 | 144 | 144 | -4 | -2.7% | 40,000 |
| 2010/05/24 | 152 | 152 | 148 | 148 | -5 | -3.3% | 35,000 |
| 2010/05/21 | 147 | 153 | 146 | 153 | ±0 | ±0% | 57,000 |
| 2010/05/20 | 155 | 155 | 151 | 153 | -3 | -1.9% | 30,000 |
| 2010/05/19 | 147 | 156 | 143 | 156 | +7 | +4.7% | 83,000 |
| 2010/05/18 | 156 | 156 | 148 | 149 | -4 | -2.6% | 55,000 |
| 2010/05/17 | 153 | 157 | 152 | 153 | -3 | -1.9% | 48,000 |
| 2010/05/14 | 158 | 159 | 156 | 156 | -1 | -0.6% | 66,000 |
| 2010/05/13 | 158 | 160 | 157 | 157 | +1 | +0.6% | 41,000 |
| 2010/05/12 | 155 | 158 | 155 | 156 | +1 | +0.6% | 29,000 |
| 2010/05/11 | 156 | 159 | 154 | 155 | +2 | +1.3% | 63,000 |
| 2010/05/10 | 152 | 156 | 151 | 153 | -3 | -1.9% | 64,000 |
| 2010/05/07 | 151 | 160 | 151 | 156 | -5 | -3.1% | 58,000 |
| 2010/05/06 | 160 | 162 | 159 | 161 | -3 | -1.8% | 47,000 |
| 2010/04/30 | 170 | 170 | 162 | 164 | -1 | -0.6% | 23,000 |
| 2010/04/28 | 170 | 170 | 164 | 165 | -7 | -4.1% | 44,000 |
| 2010/04/27 | 171 | 172 | 167 | 172 | +4 | +2.4% | 51,000 |
| 2010/04/26 | 166 | 168 | 165 | 168 | +5 | +3.1% | 60,000 |
| 2010/04/23 | 165 | 165 | 163 | 163 | +1 | +0.6% | 24,000 |
| 2010/04/22 | 165 | 165 | 162 | 162 | -3 | -1.8% | 20,000 |
| 2010/04/21 | 162 | 165 | 161 | 165 | +4 | +2.5% | 44,000 |
| 2010/04/20 | 166 | 166 | 161 | 161 | -4 | -2.4% | 52,000 |
| 2010/04/19 | 164 | 167 | 162 | 165 | ±0 | ±0% | 45,000 |
| 2010/04/16 | 172 | 173 | 161 | 165 | -4 | -2.4% | 47,000 |
| 2010/04/15 | 161 | 170 | 161 | 169 | +8 | +5% | 62,000 |
| 2010/04/14 | 163 | 165 | 161 | 161 | -3 | -1.8% | 51,000 |
| 2010/04/13 | 164 | 168 | 160 | 164 | +2 | +1.2% | 47,000 |
3401～
3450
件表示中 / 3458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 | 177,400円 | +4.2% | +0.9% | 3.95% | 18.22倍 | 0.85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 |
| 東都水 | 623,000円 | +0.2% | -16.0% | 2.41% | 11.64倍 | 0.91倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| ソーダニッカ | 110,200円 | +4.2% | -23.5% | 2.90% | 13.53倍 | 0.85倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| ナガホリ | 134,500円 | -3.8% | -27.9% | 0.74% | 51.57倍 | 1.62倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ナイス | 192,600円 | +5.4% | +1.6% | 3.37% | 7.10倍 | 0.43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
