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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,300 | 5,320 | 5,200 | 5,250 | -80 | -1.5% | 118,000 |
| 2023/12/07 | 5,340 | 5,360 | 5,320 | 5,330 | -60 | -1.1% | 63,500 |
| 2023/12/06 | 5,310 | 5,400 | 5,280 | 5,390 | +100 | +1.9% | 82,700 |
| 2023/12/05 | 5,390 | 5,410 | 5,290 | 5,290 | -120 | -2.2% | 129,100 |
| 2023/12/04 | 5,440 | 5,440 | 5,370 | 5,410 | -20 | -0.4% | 94,800 |
| 2023/12/01 | 5,480 | 5,490 | 5,420 | 5,430 | -40 | -0.7% | 71,900 |
| 2023/11/30 | 5,430 | 5,490 | 5,420 | 5,470 | +40 | +0.7% | 122,800 |
| 2023/11/29 | 5,410 | 5,460 | 5,410 | 5,430 | -10 | -0.2% | 78,100 |
| 2023/11/28 | 5,440 | 5,470 | 5,410 | 5,440 | +40 | +0.7% | 102,000 |
| 2023/11/27 | 5,440 | 5,450 | 5,380 | 5,400 | -10 | -0.2% | 94,700 |
| 2023/11/24 | 5,400 | 5,500 | 5,380 | 5,410 | +40 | +0.7% | 234,500 |
| 2023/11/22 | 5,300 | 5,390 | 5,280 | 5,370 | +60 | +1.1% | 150,100 |
| 2023/11/21 | 5,250 | 5,310 | 5,240 | 5,310 | +60 | +1.1% | 76,600 |
| 2023/11/20 | 5,310 | 5,340 | 5,250 | 5,250 | -80 | -1.5% | 75,000 |
| 2023/11/17 | 5,250 | 5,330 | 5,250 | 5,330 | +80 | +1.5% | 84,200 |
| 2023/11/16 | 5,300 | 5,300 | 5,200 | 5,250 | -60 | -1.1% | 69,600 |
| 2023/11/15 | 5,340 | 5,360 | 5,260 | 5,310 | ±0 | ±0% | 114,100 |
| 2023/11/14 | 5,250 | 5,320 | 5,240 | 5,310 | +120 | +2.3% | 149,900 |
| 2023/11/13 | 5,220 | 5,260 | 5,170 | 5,190 | ±0 | ±0% | 101,700 |
| 2023/11/10 | 5,140 | 5,200 | 5,120 | 5,190 | +50 | +1% | 109,200 |
| 2023/11/09 | 5,050 | 5,160 | 5,040 | 5,140 | +130 | +2.6% | 160,300 |
| 2023/11/08 | 5,150 | 5,150 | 4,965 | 5,010 | -140 | -2.7% | 284,000 |
| 2023/11/07 | 5,170 | 5,230 | 5,130 | 5,150 | -40 | -0.8% | 83,700 |
| 2023/11/06 | 5,180 | 5,210 | 5,130 | 5,190 | +90 | +1.8% | 158,000 |
| 2023/11/02 | 5,260 | 5,260 | 5,070 | 5,100 | -120 | -2.3% | 192,200 |
| 2023/11/01 | 5,160 | 5,360 | 5,150 | 5,220 | +160 | +3.2% | 487,900 |
| 2023/10/31 | 5,040 | 5,060 | 4,945 | 5,060 | +10 | +0.2% | 205,100 |
| 2023/10/30 | 5,020 | 5,110 | 5,020 | 5,050 | -10 | -0.2% | 177,000 |
| 2023/10/27 | 5,000 | 5,080 | 4,990 | 5,060 | +65 | +1.3% | 157,400 |
| 2023/10/26 | 5,000 | 5,050 | 4,980 | 4,995 | -35 | -0.7% | 157,500 |
| 2023/10/25 | 5,080 | 5,130 | 5,020 | 5,030 | -10 | -0.2% | 112,800 |
| 2023/10/24 | 5,050 | 5,080 | 4,900 | 5,040 | +20 | +0.4% | 189,500 |
| 2023/10/23 | 5,050 | 5,090 | 5,020 | 5,020 | -50 | -1% | 90,900 |
| 2023/10/20 | 5,070 | 5,110 | 5,020 | 5,070 | -20 | -0.4% | 111,200 |
| 2023/10/19 | 5,050 | 5,130 | 5,040 | 5,090 | -20 | -0.4% | 104,400 |
| 2023/10/18 | 5,090 | 5,130 | 5,060 | 5,110 | +50 | +1% | 129,100 |
| 2023/10/17 | 5,090 | 5,140 | 5,010 | 5,060 | +10 | +0.2% | 122,400 |
| 2023/10/16 | 5,080 | 5,090 | 5,020 | 5,050 | -60 | -1.2% | 96,700 |
| 2023/10/13 | 5,110 | 5,150 | 5,080 | 5,110 | -30 | -0.6% | 102,000 |
| 2023/10/12 | 5,110 | 5,180 | 5,110 | 5,140 | +30 | +0.6% | 121,000 |
| 2023/10/11 | 5,190 | 5,190 | 5,110 | 5,110 | -90 | -1.7% | 104,600 |
| 2023/10/10 | 5,140 | 5,200 | 5,120 | 5,200 | +90 | +1.8% | 127,900 |
| 2023/10/06 | 5,080 | 5,140 | 5,060 | 5,110 | +30 | +0.6% | 124,300 |
| 2023/10/05 | 4,885 | 5,090 | 4,880 | 5,080 | +255 | +5.3% | 223,900 |
| 2023/10/04 | 4,950 | 4,965 | 4,810 | 4,825 | -205 | -4.1% | 327,700 |
| 2023/10/03 | 5,090 | 5,100 | 5,000 | 5,030 | -100 | -1.9% | 170,000 |
| 2023/10/02 | 5,150 | 5,240 | 5,130 | 5,130 | +60 | +1.2% | 209,300 |
| 2023/09/29 | 5,320 | 5,350 | 5,040 | 5,070 | -230 | -4.3% | 254,500 |
| 2023/09/28 | 5,210 | 5,370 | 5,200 | 5,300 | -110 | -2% | 292,200 |
| 2023/09/27 | 5,360 | 5,410 | 5,330 | 5,410 | -20 | -0.4% | 446,100 |
101～
150
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
