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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/02/08 | 2,220 | 2,221 | 2,174 | 2,195 | -29 | -1.3% | 89,800 |
| 2024/02/07 | 2,203 | 2,227 | 2,203 | 2,224 | +20 | +0.9% | 47,700 |
| 2024/02/06 | 2,220 | 2,227 | 2,200 | 2,204 | -18 | -0.8% | 72,300 |
| 2024/02/05 | 2,233 | 2,242 | 2,217 | 2,222 | +1 | ±0% | 81,000 |
| 2024/02/02 | 2,213 | 2,228 | 2,191 | 2,221 | +21 | +1% | 57,400 |
| 2024/02/01 | 2,207 | 2,213 | 2,182 | 2,200 | -16 | -0.7% | 65,200 |
| 2024/01/31 | 2,190 | 2,222 | 2,178 | 2,216 | +28 | +1.3% | 58,800 |
| 2024/01/30 | 2,175 | 2,197 | 2,175 | 2,188 | +18 | +0.8% | 62,400 |
| 2024/01/29 | 2,137 | 2,170 | 2,137 | 2,170 | +40 | +1.9% | 60,800 |
| 2024/01/26 | 2,170 | 2,175 | 2,127 | 2,130 | -24 | -1.1% | 69,000 |
301～
350
件表示中 / 3732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 | 150,500円 | +7.6% | -16.8% | 4.65% | 11.36倍 | 0.63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 | 46,500円 | +8.6% | -10.8% | 3.87% | 12.51倍 | 0.75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 |
| ＯＣＨＩ・ＨＤ | 139,200円 | +6.8% | +14.0% | 3.88% | 15.08倍 | 0.77倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| ジーデップ | 322,500円 | +49.5% | +19.8% | 0.71% | 32.97倍 | 6.47倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| サトー商会 | 189,800円 | +1.8% | -9.0% | 2.42% | 13.19倍 | 0.60倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
