伯東の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,150 | 5,170 | 5,070 | 5,080 | -90 | -1.7% | 119,500 |
| 2024/05/09 | 5,160 | 5,170 | 5,120 | 5,170 | +20 | +0.4% | 64,700 |
| 2024/05/08 | 5,190 | 5,200 | 5,150 | 5,150 | -10 | -0.2% | 89,500 |
| 2024/05/07 | 5,100 | 5,180 | 5,100 | 5,160 | +70 | +1.4% | 103,700 |
| 2024/05/02 | 5,130 | 5,160 | 5,090 | 5,090 | -30 | -0.6% | 119,200 |
| 2024/05/01 | 5,230 | 5,230 | 5,030 | 5,120 | -340 | -6.2% | 427,400 |
| 2024/04/30 | 5,510 | 5,520 | 5,430 | 5,460 | -20 | -0.4% | 76,500 |
| 2024/04/26 | 5,410 | 5,490 | 5,410 | 5,480 | +50 | +0.9% | 65,100 |
| 2024/04/25 | 5,430 | 5,470 | 5,430 | 5,430 | -30 | -0.5% | 48,700 |
| 2024/04/24 | 5,410 | 5,470 | 5,400 | 5,460 | +100 | +1.9% | 73,800 |
| 2024/04/23 | 5,410 | 5,420 | 5,330 | 5,360 | -20 | -0.4% | 70,400 |
| 2024/04/22 | 5,350 | 5,400 | 5,320 | 5,380 | +80 | +1.5% | 88,500 |
| 2024/04/19 | 5,420 | 5,440 | 5,270 | 5,300 | -170 | -3.1% | 160,300 |
| 2024/04/18 | 5,420 | 5,470 | 5,370 | 5,470 | +80 | +1.5% | 59,600 |
| 2024/04/17 | 5,380 | 5,440 | 5,340 | 5,390 | +40 | +0.7% | 91,400 |
| 2024/04/16 | 5,400 | 5,430 | 5,350 | 5,350 | -100 | -1.8% | 97,300 |
| 2024/04/15 | 5,440 | 5,450 | 5,400 | 5,450 | -10 | -0.2% | 61,800 |
| 2024/04/12 | 5,510 | 5,510 | 5,440 | 5,460 | -40 | -0.7% | 54,100 |
| 2024/04/11 | 5,500 | 5,520 | 5,470 | 5,500 | -10 | -0.2% | 69,200 |
| 2024/04/10 | 5,520 | 5,540 | 5,490 | 5,510 | +10 | +0.2% | 58,100 |
| 2024/04/09 | 5,500 | 5,530 | 5,470 | 5,500 | +30 | +0.5% | 67,400 |
| 2024/04/08 | 5,490 | 5,500 | 5,440 | 5,470 | ±0 | ±0% | 59,000 |
| 2024/04/05 | 5,400 | 5,470 | 5,390 | 5,470 | ±0 | ±0% | 73,900 |
| 2024/04/04 | 5,510 | 5,520 | 5,460 | 5,470 | +10 | +0.2% | 71,000 |
| 2024/04/03 | 5,340 | 5,520 | 5,310 | 5,460 | +40 | +0.7% | 138,900 |
| 2024/04/02 | 5,620 | 5,620 | 5,420 | 5,420 | -180 | -3.2% | 164,300 |
| 2024/04/01 | 5,680 | 5,680 | 5,560 | 5,600 | -40 | -0.7% | 111,000 |
| 2024/03/29 | 5,630 | 5,670 | 5,560 | 5,640 | +80 | +1.4% | 123,400 |
| 2024/03/28 | 5,710 | 5,730 | 5,560 | 5,560 | -340 | -5.8% | 355,000 |
| 2024/03/27 | 5,950 | 5,950 | 5,880 | 5,900 | -30 | -0.5% | 196,500 |
| 2024/03/26 | 5,840 | 5,930 | 5,840 | 5,930 | +60 | +1% | 98,100 |
| 2024/03/25 | 5,900 | 5,910 | 5,850 | 5,870 | -20 | -0.3% | 105,500 |
| 2024/03/22 | 5,930 | 5,930 | 5,860 | 5,890 | -20 | -0.3% | 95,200 |
| 2024/03/21 | 5,920 | 5,940 | 5,880 | 5,910 | +70 | +1.2% | 98,500 |
| 2024/03/19 | 5,800 | 5,850 | 5,750 | 5,840 | +50 | +0.9% | 93,700 |
| 2024/03/18 | 5,720 | 5,790 | 5,710 | 5,790 | +100 | +1.8% | 84,300 |
| 2024/03/15 | 5,630 | 5,730 | 5,620 | 5,690 | ±0 | ±0% | 97,700 |
| 2024/03/14 | 5,650 | 5,710 | 5,600 | 5,690 | +20 | +0.4% | 95,600 |
| 2024/03/13 | 5,780 | 5,800 | 5,650 | 5,670 | -40 | -0.7% | 92,600 |
| 2024/03/12 | 5,670 | 5,730 | 5,570 | 5,710 | -10 | -0.2% | 135,100 |
| 2024/03/11 | 5,830 | 5,830 | 5,680 | 5,720 | -180 | -3.1% | 233,100 |
| 2024/03/08 | 5,860 | 5,950 | 5,860 | 5,900 | +40 | +0.7% | 68,700 |
| 2024/03/07 | 5,930 | 5,940 | 5,860 | 5,860 | -40 | -0.7% | 70,400 |
| 2024/03/06 | 5,860 | 5,910 | 5,840 | 5,900 | ±0 | ±0% | 59,900 |
| 2024/03/05 | 5,850 | 5,940 | 5,830 | 5,900 | +20 | +0.3% | 89,200 |
| 2024/03/04 | 6,000 | 6,000 | 5,880 | 5,880 | -100 | -1.7% | 122,400 |
| 2024/03/01 | 5,970 | 6,060 | 5,960 | 5,980 | +70 | +1.2% | 127,700 |
| 2024/02/29 | 5,870 | 5,950 | 5,840 | 5,910 | +50 | +0.9% | 96,000 |
| 2024/02/28 | 5,910 | 5,960 | 5,860 | 5,860 | -50 | -0.8% | 85,700 |
| 2024/02/27 | 5,950 | 5,990 | 5,910 | 5,910 | +30 | +0.5% | 120,400 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「伯 東」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 |
|---|---|---|---|---|---|---|---|---|
| 伯 東 | 508,000円 | +4.4% | -0.2% | 5.12% | 19.49倍 | 1.45倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| コメダ | 257,600円 | +5.2% | +6.9% | 2.10% | 18.65倍 | 2.74倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| あらた | 329,500円 | +2.6% | +8.2% | 3.10% | 10.06倍 | 1.01倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 泉州電 | 581,000円 | +5.6% | +8.3% | 2.07% | 15.39倍 | 2.02倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| モスフード | 339,500円 | +8.2% | +995.5% | 0.82% | 43.64倍 | 2.07倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
