8093 極東貿易

8093
2024/09/18
時価
192億円
PER 予
15.19倍
2010年以降
赤字-65.67倍
(2010-2024年)
PBR
0.71倍
2010年以降
0.23-1.09倍
(2010-2024年)
配当 予
4.73%
ROE 予
4.66%
ROA 予
2.5%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,476
始値
1,488
高値
1,491
安値
1,459
終値 +0.2%
1,479
出来高 +8.02%
22,900

乖離率

株価(5日)
移動平均値
+0.2%
1,476
株価(25日)
移動平均値
-5.37%
1,563
出来高(5日)
移動平均値
-14.87%
26,900

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,4881,4911,4591,479+0.2%22,900192億1492万-5.37%15.190.71
09/171,4771,4891,4561,476+0.2%21,200191億7594万-5.69%15.160.71
09/131,4811,4861,4691,473-0.94%27,400191億3697万-6%15.130.71
09/121,4961,5001,4781,487+1.64%21,400193億1886万-5.11%15.280.71
09/111,4941,4951,4491,463-2.14%41,600190億705万-6.58%15.030.7
09/101,5101,5201,4941,495-1.39%32,300194億2279万-4.47%15.360.72
09/091,5021,5201,4931,516-1.69%38,900196億9562万-2.7%15.570.73
09/061,5611,5611,5301,5420%22,600200億3341万-1.09%15.840.74
09/051,5671,5981,5301,542-1.78%40,800200億3341万-1.34%15.840.74
09/041,6001,6061,5661,570-2.97%49,600203億9718万0%16.130.75
09/031,6171,6331,6161,618-0.49%24,100210億2079万+2.73%16.620.77
09/021,6311,6351,6051,626-0.55%40,600211億2472万+3.04%16.70.78
08/301,6101,6391,6081,635+2.12%38,100212億4165万+3.48%16.80.78
08/291,6011,6121,5951,601-0.44%21,500207億9992万+1.2%16.450.77
08/281,6111,6111,5911,608-0.19%23,500208億9087万+1.39%16.520.77
08/271,6031,6161,5961,611+1.26%29,400209億2984万+1.26%16.550.77
08/261,6201,6201,5891,591-1.12%27,200206億7001万-0.25%16.340.76
08/231,6101,6191,6061,609+0.37%27,000209億386万+0.44%16.530.77
08/221,5951,6031,5911,603+0.5%19,200208億2591万-0.37%16.470.77
08/211,5971,6081,5931,595-0.44%14,100207億2197万-1.42%16.390.76
08/201,6071,6151,5981,602+0.69%28,600208億1292万-1.48%16.460.77
08/191,6141,6141,5871,591-1%37,100206億7001万-2.63%16.340.76
08/161,6101,6201,5961,607+1.84%58,300208億7788万-2.13%16.510.77
08/151,5681,5821,5511,578+0.96%59,700205億111万-4.31%16.210.76
08/141,5251,5761,5061,563+2.49%70,100203億623万-5.62%16.060.75
08/131,4951,5291,4921,525-0.65%48,100198億1254万-8.41%15.670.73
08/091,4801,5391,4361,535+5.86%158,700199億4246万-8.36%15.770.74
08/081,4491,4791,4321,450-1.56%45,300188億3816万-14%14.90.69
08/071,4031,4991,3411,473+2.79%83,300191億3697万-13.4%15.130.71
08/061,3501,4791,3501,433+7.91%132,200186億1730万-16.39%14.720.69
08/051,4301,4501,3011,328-13.77%147,000172億5315万-23.15%13.640.64
08/021,5911,5911,5361,540-6.21%75,600200億742万-11.85%15.820.74
08/011,7201,7201,6421,642-4.76%77,100213億3259万-6.6%16.870.79
07/311,6881,7241,6791,724+2.44%32,400223億9792万-2.21%17.710.83
07/301,7041,7041,6811,683-1.41%37,900218億6525万-4.65%17.290.81
07/291,7001,7071,6851,707+1.91%38,900221億7706万-3.45%17.540.82
07/261,6771,6911,6751,675-0.12%28,500217億6132万-5.37%17.210.8
07/251,6951,6961,6761,677-1.53%55,300217億8730万-5.41%17.230.8
07/241,7281,7291,7031,703-1.45%29,900221億2509万-4.11%17.490.82
07/231,7401,7461,7271,728+0.41%19,600224億4989万-2.76%17.750.83
07/221,7751,7751,7201,721-2.38%40,000223億5894万-3.1%17.680.82
07/191,7931,7931,7611,763-1.34%31,200229億460万-0.79%18.110.84
07/181,8151,8151,7871,787-1.33%33,000232億1641万+0.73%18.360.86
07/171,8161,8221,8081,811+0.17%27,400235億2821万+2.2%18.60.87
07/161,8221,8251,8031,808+0.17%38,600234億8923万+2.26%18.570.87
07/121,7831,8091,7831,805+1.23%53,400234億5026万+2.32%18.540.86
07/111,7811,7951,7761,783+0.45%34,900231億6444万+1.36%18.320.85
07/101,7901,7901,7641,775+0.11%28,800230億6050万+1.08%18.230.85
07/091,7681,7831,7631,773+0.45%30,000230億3452万+1.14%18.210.85
07/081,7901,7901,7631,765-1.67%30,700229億3059万+0.8%18.130.85
07/051,8151,8171,7951,795-0.94%27,200233億2034万+2.63%18.440.86
07/041,8101,8251,8071,812+0.22%43,800235億4120万+3.84%18.610.87
07/031,7951,8221,7851,808+0.39%68,400234億8923万+3.91%18.570.87
07/021,7961,8011,7901,801+0.28%32,600233億9829万+3.74%18.50.86
07/011,8071,8101,7921,796-0.22%28,100233億3333万+3.7%18.450.86
06/281,8041,8101,7921,800-0.22%27,000233億8530万+4.11%18.490.86
06/271,7891,8081,7891,804+1.23%45,200234億3727万+4.52%18.530.86
06/261,7751,7841,7651,782+0.56%28,400231億5145万+3.42%18.310.85
06/251,7791,7861,7641,772+0.91%48,300230億2153万+2.96%18.20.85
06/241,7511,7631,7451,756-0.06%31,200228億1366万+2.09%18.040.84
06/211,7491,7601,7481,757+0.92%31,400228億2665万+2.09%18.050.84
06/201,7471,7481,7351,741-0.34%39,400226億1878万+1.1%17.880.83
06/191,7411,7471,7331,747+0.92%30,500226億9673万+1.28%17.950.84
06/181,7251,7321,7201,731+1.17%21,200224億8886万+0.23%17.780.83
06/171,7281,7281,6991,711-1.89%37,800222億2903万-1.16%17.580.82
06/141,7031,7441,6931,744+3.01%55,300226億5776万+0.52%17.920.84
06/131,7201,7201,6931,693-1.57%32,800219億9517万-2.48%17.390.81
06/121,7171,7201,7111,720+0.41%13,100223億4595万-1.38%17.670.82
06/111,7141,7251,7101,713+0.06%41,000222億5501万-2.28%17.60.82
06/101,6941,7121,6941,712+1.06%25,000222億4202万-2.89%17.590.82
06/071,6991,7011,6881,694+0.06%19,000220億817万-4.4%17.40.81
06/061,7101,7101,6811,693-0.35%36,700219億9517万-4.99%17.390.81
06/051,7201,7201,6951,699-1.05%34,400220億7312万-5.19%17.450.81
06/041,7231,7301,7111,717-0.35%26,700223億698万-4.72%17.640.82
06/031,7131,7301,7081,723+1.06%44,500223億8493万-4.86%17.70.83
05/311,6831,7061,6831,705+1.31%43,400221億5108万-6.37%17.520.82
05/301,6801,6871,6701,683-0.77%59,800218億6525万-8.03%17.290.81
05/291,7181,7211,6941,696-0.93%53,600220億3415万-7.83%17.420.81
05/281,7221,7261,7081,712-0.58%26,700222億4202万-7.36%17.590.82
05/271,7281,7291,7041,722-0.4%29,900223億7194万-7.22%17.690.82
05/241,7021,7351,7011,729+0.35%33,800224億6288万-7.24%17.760.83
05/231,7251,7281,7151,723-0.17%42,800223億8493万-7.91%17.70.83
05/221,7601,7601,7261,726-2.21%83,800224億2390万-8.24%17.730.83
05/211,7691,7811,7611,765-0.17%39,800229億3059万-6.66%18.130.85
05/201,7981,8001,7631,768-1.28%82,200229億6956万-6.95%18.160.85
05/171,7921,8031,7831,791-0.28%27,800232億6837万-6.18%18.40.86
05/161,8061,8091,7831,796-0.88%46,200233億3333万-6.31%18.450.86
05/151,8311,8311,8021,812-0.49%35,100235億4120万-5.82%18.610.87
05/141,8181,8211,8041,821+0.22%41,600236億5813万-5.65%18.710.87
05/131,7801,8181,7711,817+2.14%91,600236億616万-6.15%18.670.87
05/101,8951,9191,7631,779-5.97%387,100231億1247万-8.39%18.280.85
05/091,9211,9211,8911,892-1.82%71,900245億8055万-2.97%19.440.91
05/081,9581,9611,9271,927-1.73%33,700250億3526万-1.48%19.80.92
05/071,9501,9621,9391,961+0.77%36,800254億7699万0%20.140.94
05/021,9451,9571,9411,946+0.1%23,800252億8211万-1.02%19.990.93
05/011,9561,9561,9311,944-0.36%36,900252億5612万-1.67%19.970.93
04/301,9461,9631,9371,951+0.52%40,200253億4707万-1.91%20.040.93
04/261,9451,9471,9281,941-0.21%34,200252億1715万-2.9%19.940.93
04/251,9611,9721,9451,945-0.82%24,100252億6912万-3.23%19.980.93
04/241,9461,9651,9401,961+1.13%25,500254億7699万-3.02%20.140.94

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,105
442
5/8
533
213
3/17
326,800
817,000
1/8
--+11.38%
12/17
-27.58%
1/22
2009年
3月期
625
250
6/13

250
5/9

他2件
275
110
10/10
48,400
121,000
10/14
--+19.34%
1/6
-33.06%
10/8
2010年
3月期
423
169
6/15
253
101
11/26
237,600
594,000
6/10
--+22.76%
3/24
-14.66%
11/27
2011年
3月期
445
178
2/7
238
95
3/15
98,800
247,000
2/8
49億6612万26億5046万+12.65%
12/14
-32.51%
3/15
2012年
3月期
688
275
7/26

275
7/20
348
139
4/20

139
4/19

他3件
2,209,600
5,524,000
6/15
76億7238万38億7804万+36.71%
6/15
-15.58%
9/26
2013年
3月期
750
300
3/27
290
116
11/9

116
10/30

他2件
15,779,600
39,449,000
3/14
83億6987万32億3635万+47%
3/25
-21.54%
5/16
2014年
3月期
693
277
5/21
445
178
8/30
1,150,000
2,875,000
3/17
77億2818万49億6612万+12.71%
9/19
-17.08%
6/7
2015年
3月期
708
283
9/29
460
184
4/11
623,200
1,558,000
10/14
78億9558万51億3352万+15.4%
9/16
-8.44%
10/17
2016年
3月期
980
392
5/25
460
184
2/12
5,904,400
14,761,000
5/19
109億3664万59億7624万+48.77%
5/20
-20.63%
9/4
2017年
3月期
635
254
3/13
430
172
6/24
293,200
733,000
5/13
82億4981万55億8648万+13.64%
4/12
-9.87%
6/24
2018年
3月期
1,398
559
1/9
560
224
4/6
2,288,000
5,720,000
4/12
181億5609万72億7542万+18.72%
11/27
-15.54%
2/13
2019年
3月期
1,335
534
5/7

534
4/13
633
1,265
12/26
133,200
333,000
5/14
173億4410万82億1733万+13.99%
9/26
-22.13%
12/25
2020年
3月期
1,157
2,313
12/13
562
1,123
3/17
138,800
69,400
11/11
150億2505万72億9491万+15.52%
11/6
-31.38%
3/13
2021年
3月期
823
1,646
6/8
577
1,153
4/22
190,200
95,100
3/29
106億9228万74億8979万+12.23%
6/8
-17.45%
7/1
2022年
3月期
1,420
2,840
9/16
675
1,350
4/28
2,506,200
1,253,100
5/12
184億4840万87億6948万+41.46%
5/21
-12.6%
2/24
2023年
3月期
1,584
2/28
1,021
2,042
4/26
611,800
305,900
5/11
205億7906万132億6466万+17.1%
5/11
-7.13%
9/30
2024年
3月期
2,262
3/27

3/8
1,425
4/6
198,100
3/28
293億8753万185億1336万+8.35%
1/22
-9.6%
10/4
最新1,479
2024/9/18
22,900192億1492万-5.37%
1,563

年間値上がり率

1988/12/28 vs 1987/12/28
79%(1.79倍)
1989/12/29 vs 1988/12/28
6%(1.06倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-28%(0.72倍)
1993/12/30 vs 1992/12/30
36%(1.36倍)
1994/12/30 vs 1993/12/30
16%(1.16倍)
1995/12/29 vs 1994/12/30
14%(1.14倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/29 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/29
221%(3.21倍)
2000/12/29 vs 1999/12/30
-49%(0.51倍)
2001/12/28 vs 2000/12/29
-41%(0.59倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
-30%(0.7倍)
2010/12/30 vs 2009/12/30
28%(1.28倍)
2011/12/30 vs 2010/12/30
39%(1.39倍)
2012/12/28 vs 2011/12/30
-29%(0.71倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
106%(2.06倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
48%(1.48倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
92%(1.92倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
44%(1.44倍)
2024/09/18 vs 2023/12/29
-25%(0.75倍)
過去安値
238円(2011/03/15)
523%(6.23倍)
1,479円(9/18)