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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 2024/01/25 | 2,135 | 2,161 | 2,135 | 2,154 | +34 | +1.6% | 48,100 |
| 2024/01/24 | 2,149 | 2,149 | 2,118 | 2,120 | -24 | -1.1% | 69,400 |
| 2024/01/23 | 2,180 | 2,186 | 2,141 | 2,144 | -12 | -0.6% | 70,900 |
| 2024/01/22 | 2,164 | 2,168 | 2,150 | 2,156 | +24 | +1.1% | 80,100 |
| 2024/01/19 | 2,135 | 2,139 | 2,114 | 2,132 | +17 | +0.8% | 57,600 |
| 2024/01/18 | 2,085 | 2,123 | 2,085 | 2,115 | +32 | +1.5% | 52,800 |
| 2024/01/17 | 2,095 | 2,117 | 2,083 | 2,083 | +3 | +0.1% | 102,300 |
| 2024/01/16 | 2,087 | 2,087 | 2,075 | 2,080 | -8 | -0.4% | 32,800 |
| 2024/01/15 | 2,063 | 2,092 | 2,061 | 2,088 | +30 | +1.5% | 56,600 |
| 2024/01/12 | 2,085 | 2,093 | 2,052 | 2,058 | -26 | -1.2% | 70,300 |
| 2024/01/11 | 2,088 | 2,096 | 2,075 | 2,084 | +23 | +1.1% | 66,200 |
| 2024/01/10 | 2,055 | 2,069 | 2,041 | 2,061 | +6 | +0.3% | 66,900 |
| 2024/01/09 | 2,040 | 2,059 | 2,033 | 2,055 | +18 | +0.9% | 78,100 |
| 2024/01/05 | 2,039 | 2,050 | 2,025 | 2,037 | +30 | +1.5% | 67,100 |
| 2024/01/04 | 1,966 | 2,009 | 1,953 | 2,007 | +48 | +2.5% | 96,300 |
| 2023/12/29 | 1,965 | 1,974 | 1,945 | 1,959 | -8 | -0.4% | 44,200 |
| 2023/12/28 | 1,933 | 1,984 | 1,933 | 1,967 | +36 | +1.9% | 70,500 |
| 2023/12/27 | 1,937 | 1,943 | 1,923 | 1,931 | -4 | -0.2% | 45,300 |
351～
400
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
