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 |
|---|---|---|---|---|---|---|---|
| 2006/08/04 | 1,197 | 1,225 | 1,195 | 1,217 | +23 | +1.9% | 23,900 |
| 2006/08/03 | 1,190 | 1,212 | 1,190 | 1,194 | +12 | +1% | 34,700 |
| 2006/08/02 | 1,164 | 1,183 | 1,162 | 1,182 | -2 | -0.2% | 15,700 |
| 2006/08/01 | 1,155 | 1,185 | 1,150 | 1,184 | +2 | +0.2% | 25,000 |
| 2006/07/31 | 1,145 | 1,196 | 1,130 | 1,182 | +7 | +0.6% | 43,800 |
| 2006/07/28 | 1,190 | 1,220 | 1,165 | 1,175 | -14 | -1.2% | 48,300 |
| 2006/07/27 | 1,165 | 1,196 | 1,151 | 1,189 | +24 | +2.1% | 29,600 |
| 2006/07/26 | 1,174 | 1,180 | 1,150 | 1,165 | +3 | +0.3% | 23,700 |
| 2006/07/25 | 1,213 | 1,220 | 1,162 | 1,162 | -17 | -1.4% | 30,500 |
| 2006/07/24 | 1,165 | 1,181 | 1,150 | 1,179 | -34 | -2.8% | 21,100 |
| 2006/07/21 | 1,200 | 1,239 | 1,200 | 1,213 | -26 | -2.1% | 26,800 |
| 2006/07/20 | 1,185 | 1,243 | 1,172 | 1,239 | +114 | +10.1% | 52,700 |
| 2006/07/19 | 1,162 | 1,191 | 1,078 | 1,125 | -77 | -6.4% | 100,400 |
| 2006/07/18 | 1,241 | 1,242 | 1,202 | 1,202 | -96 | -7.4% | 51,400 |
| 2006/07/14 | 1,279 | 1,349 | 1,260 | 1,298 | -7 | -0.5% | 30,600 |
| 2006/07/13 | 1,303 | 1,325 | 1,265 | 1,305 | -27 | -2% | 54,400 |
| 2006/07/12 | 1,380 | 1,385 | 1,322 | 1,332 | -67 | -4.8% | 37,900 |
| 2006/07/11 | 1,395 | 1,416 | 1,371 | 1,399 | -8 | -0.6% | 23,600 |
| 2006/07/10 | 1,391 | 1,419 | 1,381 | 1,407 | -13 | -0.9% | 30,200 |
| 2006/07/07 | 1,469 | 1,470 | 1,417 | 1,420 | -39 | -2.7% | 19,600 |
| 2006/07/06 | 1,500 | 1,500 | 1,451 | 1,459 | -21 | -1.4% | 30,100 |
| 2006/07/05 | 1,476 | 1,480 | 1,465 | 1,480 | -3 | -0.2% | 19,300 |
| 2006/07/04 | 1,490 | 1,490 | 1,473 | 1,483 | +18 | +1.2% | 15,600 |
| 2006/07/03 | 1,462 | 1,475 | 1,441 | 1,465 | +19 | +1.3% | 24,200 |
| 2006/06/30 | 1,455 | 1,490 | 1,390 | 1,446 | +14 | +1% | 119,300 |
| 2006/06/29 | 1,389 | 1,435 | 1,389 | 1,432 | +43 | +3.1% | 74,200 |
| 2006/06/28 | 1,390 | 1,410 | 1,382 | 1,389 | -23 | -1.6% | 20,200 |
| 2006/06/27 | 1,445 | 1,445 | 1,390 | 1,412 | -33 | -2.3% | 30,200 |
| 2006/06/26 | 1,426 | 1,445 | 1,366 | 1,445 | +57 | +4.1% | 27,900 |
| 2006/06/23 | 1,413 | 1,418 | 1,365 | 1,388 | -33 | -2.3% | 34,800 |
| 2006/06/22 | 1,402 | 1,431 | 1,370 | 1,421 | +63 | +4.6% | 38,000 |
| 2006/06/21 | 1,375 | 1,409 | 1,354 | 1,358 | +4 | +0.3% | 19,800 |
| 2006/06/20 | 1,419 | 1,419 | 1,345 | 1,354 | -65 | -4.6% | 29,700 |
| 2006/06/19 | 1,448 | 1,449 | 1,408 | 1,419 | -9 | -0.6% | 31,100 |
| 2006/06/16 | 1,460 | 1,460 | 1,401 | 1,428 | +64 | +4.7% | 52,200 |
| 2006/06/15 | 1,345 | 1,366 | 1,327 | 1,364 | +79 | +6.1% | 40,100 |
| 2006/06/14 | 1,260 | 1,317 | 1,260 | 1,285 | -2 | -0.2% | 42,800 |
| 2006/06/13 | 1,360 | 1,360 | 1,287 | 1,287 | -70 | -5.2% | 40,800 |
| 2006/06/12 | 1,300 | 1,365 | 1,290 | 1,357 | +41 | +3.1% | 44,800 |
| 2006/06/09 | 1,268 | 1,330 | 1,217 | 1,316 | +48 | +3.8% | 130,200 |
| 2006/06/08 | 1,305 | 1,331 | 1,251 | 1,268 | -97 | -7.1% | 75,200 |
| 2006/06/07 | 1,378 | 1,400 | 1,360 | 1,365 | -33 | -2.4% | 43,100 |
| 2006/06/06 | 1,450 | 1,450 | 1,380 | 1,398 | -56 | -3.9% | 49,400 |
| 2006/06/05 | 1,459 | 1,539 | 1,451 | 1,454 | -45 | -3% | 34,200 |
| 2006/06/02 | 1,405 | 1,499 | 1,328 | 1,499 | +57 | +4% | 133,600 |
| 2006/06/01 | 1,483 | 1,496 | 1,438 | 1,442 | -40 | -2.7% | 67,700 |
| 2006/05/31 | 1,500 | 1,506 | 1,480 | 1,482 | -58 | -3.8% | 49,100 |
| 2006/05/30 | 1,550 | 1,555 | 1,520 | 1,540 | -15 | -1% | 35,000 |
| 2006/05/29 | 1,566 | 1,590 | 1,550 | 1,555 | -19 | -1.2% | 49,800 |
| 2006/05/26 | 1,580 | 1,597 | 1,555 | 1,574 | +31 | +2% | 31,800 |
4651～
4700
件表示中 / 4969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 | 150,700円 | 0.0% | +1.4% | 7.30% | 10.68倍 | 0.93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 |
| 岩井コスモ | 246,800円 | +1.0% | +0.5% | 6.08% | 8.53倍 | 0.86倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| アイザワ証Ｇ | 133,600円 | +0.1% | +1.1% | 7.19% | 12.98倍 | 0.93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 | 106,500円 | +40.3% | +0.5% | 0.94% | 2.65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 | 503,000円 | +49.4% | +15.1% | 1.99% | 8.28倍 | 1.58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
