極東証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 1,822 | 1,847 | 1,816 | 1,844 | +18 | +1% | 169,600 |
| 2015/06/04 | 1,826 | 1,847 | 1,822 | 1,826 | +1 | +0.1% | 124,800 |
| 2015/06/03 | 1,807 | 1,836 | 1,807 | 1,825 | +9 | +0.5% | 90,400 |
| 2015/06/02 | 1,828 | 1,831 | 1,806 | 1,816 | -12 | -0.7% | 147,800 |
| 2015/06/01 | 1,831 | 1,833 | 1,806 | 1,828 | -5 | -0.3% | 165,300 |
| 2015/05/29 | 1,837 | 1,843 | 1,831 | 1,833 | -4 | -0.2% | 109,900 |
| 2015/05/28 | 1,836 | 1,852 | 1,831 | 1,837 | +1 | +0.1% | 114,800 |
| 2015/05/27 | 1,839 | 1,850 | 1,827 | 1,836 | -8 | -0.4% | 138,300 |
| 2015/05/26 | 1,860 | 1,860 | 1,840 | 1,844 | -15 | -0.8% | 108,200 |
| 2015/05/25 | 1,859 | 1,869 | 1,847 | 1,859 | +3 | +0.2% | 128,600 |
| 2015/05/22 | 1,840 | 1,856 | 1,826 | 1,856 | +16 | +0.9% | 151,300 |
| 2015/05/21 | 1,860 | 1,866 | 1,840 | 1,840 | -25 | -1.3% | 198,000 |
| 2015/05/20 | 1,874 | 1,874 | 1,843 | 1,865 | +1 | +0.1% | 283,900 |
| 2015/05/19 | 1,855 | 1,871 | 1,853 | 1,864 | +16 | +0.9% | 155,500 |
| 2015/05/18 | 1,849 | 1,863 | 1,837 | 1,848 | +5 | +0.3% | 100,700 |
| 2015/05/15 | 1,850 | 1,862 | 1,827 | 1,843 | +9 | +0.5% | 106,000 |
| 2015/05/14 | 1,842 | 1,861 | 1,827 | 1,834 | -9 | -0.5% | 127,700 |
| 2015/05/13 | 1,873 | 1,873 | 1,822 | 1,843 | -30 | -1.6% | 162,100 |
| 2015/05/12 | 1,839 | 1,874 | 1,829 | 1,873 | +48 | +2.6% | 336,300 |
| 2015/05/11 | 1,797 | 1,845 | 1,796 | 1,825 | +44 | +2.5% | 294,300 |
| 2015/05/08 | 1,785 | 1,796 | 1,761 | 1,781 | -1 | -0.1% | 201,100 |
| 2015/05/07 | 1,770 | 1,796 | 1,760 | 1,782 | +7 | +0.4% | 249,800 |
| 2015/05/01 | 1,790 | 1,800 | 1,756 | 1,775 | -30 | -1.7% | 319,000 |
| 2015/04/30 | 1,800 | 1,820 | 1,790 | 1,805 | -10 | -0.6% | 327,900 |
| 2015/04/28 | 1,835 | 1,836 | 1,811 | 1,815 | -14 | -0.8% | 167,700 |
| 2015/04/27 | 1,826 | 1,841 | 1,815 | 1,829 | +8 | +0.4% | 156,300 |
| 2015/04/24 | 1,824 | 1,839 | 1,816 | 1,821 | -16 | -0.9% | 131,300 |
| 2015/04/23 | 1,850 | 1,868 | 1,824 | 1,837 | -1 | -0.1% | 235,400 |
| 2015/04/22 | 1,816 | 1,841 | 1,815 | 1,838 | +29 | +1.6% | 228,500 |
| 2015/04/21 | 1,794 | 1,809 | 1,788 | 1,809 | +19 | +1.1% | 198,500 |
| 2015/04/20 | 1,809 | 1,813 | 1,782 | 1,790 | -28 | -1.5% | 207,600 |
| 2015/04/17 | 1,824 | 1,852 | 1,810 | 1,818 | -1 | -0.1% | 273,700 |
| 2015/04/16 | 1,819 | 1,824 | 1,800 | 1,819 | +2 | +0.1% | 186,400 |
| 2015/04/15 | 1,831 | 1,843 | 1,805 | 1,817 | -11 | -0.6% | 269,900 |
| 2015/04/14 | 1,818 | 1,846 | 1,804 | 1,828 | +17 | +0.9% | 263,100 |
| 2015/04/13 | 1,810 | 1,814 | 1,796 | 1,811 | +20 | +1.1% | 159,300 |
| 2015/04/10 | 1,790 | 1,804 | 1,786 | 1,791 | +8 | +0.4% | 156,400 |
| 2015/04/09 | 1,810 | 1,812 | 1,774 | 1,783 | -13 | -0.7% | 211,000 |
| 2015/04/08 | 1,778 | 1,815 | 1,778 | 1,796 | +23 | +1.3% | 251,800 |
| 2015/04/07 | 1,751 | 1,776 | 1,749 | 1,773 | +37 | +2.1% | 292,700 |
| 2015/04/06 | 1,740 | 1,753 | 1,731 | 1,736 | -11 | -0.6% | 168,500 |
| 2015/04/03 | 1,759 | 1,774 | 1,740 | 1,747 | -15 | -0.9% | 275,400 |
| 2015/04/02 | 1,751 | 1,788 | 1,751 | 1,762 | +10 | +0.6% | 216,200 |
| 2015/04/01 | 1,771 | 1,780 | 1,743 | 1,752 | -19 | -1.1% | 245,800 |
| 2015/03/31 | 1,810 | 1,818 | 1,767 | 1,771 | -26 | -1.4% | 290,600 |
| 2015/03/30 | 1,812 | 1,823 | 1,780 | 1,797 | -19 | -1% | 278,100 |
| 2015/03/27 | 1,800 | 1,847 | 1,798 | 1,816 | -78 | -4.1% | 634,500 |
| 2015/03/26 | 1,903 | 1,917 | 1,893 | 1,894 | -27 | -1.4% | 682,000 |
| 2015/03/25 | 1,930 | 1,963 | 1,888 | 1,921 | -44 | -2.2% | 785,500 |
| 2015/03/24 | 2,068 | 2,079 | 1,962 | 1,965 | -104 | -5% | 823,200 |
2501～
2550
件表示中 / 4984件
類似銘柄と比較する
現在ご覧いただいている「極東証券」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 |
|---|---|---|---|---|---|---|---|---|
| 極東証券 | 156,400円 | 0.0% | +1.4% | 7.03% | 11.08倍 | 0.97倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 丸三証 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.28倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| アイザワ証Ｇ | 138,900円 | +0.1% | +1.1% | 6.91% | 13.51倍 | 0.97倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＨＳＨＤ | 107,000円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| ＳＢＩリーシンク | 528,000円 | +49.4% | +15.1% | 1.89% | 8.69倍 | 1.66倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
市場注目の銘柄
チャート関連のコラム
