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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,590 | 5,600 | 5,400 | 5,430 | -160 | -2.9% | 447,900 |
| 2023/09/25 | 5,510 | 5,590 | 5,490 | 5,590 | +120 | +2.2% | 307,900 |
| 2023/09/22 | 5,460 | 5,500 | 5,390 | 5,470 | -20 | -0.4% | 248,200 |
| 2023/09/21 | 5,490 | 5,530 | 5,450 | 5,490 | +20 | +0.4% | 212,000 |
| 2023/09/20 | 5,480 | 5,510 | 5,440 | 5,470 | ±0 | ±0% | 263,800 |
| 2023/09/19 | 5,400 | 5,470 | 5,370 | 5,470 | +70 | +1.3% | 304,800 |
| 2023/09/15 | 5,360 | 5,450 | 5,340 | 5,400 | +60 | +1.1% | 267,600 |
| 2023/09/14 | 5,320 | 5,360 | 5,290 | 5,340 | +60 | +1.1% | 151,700 |
| 2023/09/13 | 5,360 | 5,360 | 5,260 | 5,280 | -90 | -1.7% | 259,000 |
| 2023/09/12 | 5,420 | 5,430 | 5,280 | 5,370 | -30 | -0.6% | 275,400 |
| 2023/09/11 | 5,400 | 5,420 | 5,360 | 5,400 | +50 | +0.9% | 186,700 |
| 2023/09/08 | 5,360 | 5,390 | 5,300 | 5,350 | -20 | -0.4% | 227,000 |
| 2023/09/07 | 5,400 | 5,470 | 5,360 | 5,370 | -80 | -1.5% | 265,400 |
| 2023/09/06 | 5,410 | 5,460 | 5,360 | 5,450 | +50 | +0.9% | 328,600 |
| 2023/09/05 | 5,280 | 5,400 | 5,270 | 5,400 | +170 | +3.3% | 307,700 |
| 2023/09/04 | 5,190 | 5,230 | 5,130 | 5,230 | +110 | +2.1% | 305,100 |
| 2023/09/01 | 5,050 | 5,120 | 5,030 | 5,120 | +80 | +1.6% | 244,600 |
| 2023/08/31 | 5,040 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 193,200 |
| 2023/08/30 | 5,020 | 5,060 | 5,010 | 5,020 | +20 | +0.4% | 259,300 |
| 2023/08/29 | 5,040 | 5,040 | 4,985 | 5,000 | -30 | -0.6% | 237,700 |
| 2023/08/28 | 5,040 | 5,050 | 4,995 | 5,030 | +35 | +0.7% | 215,000 |
| 2023/08/25 | 4,970 | 5,010 | 4,945 | 4,995 | -5 | -0.1% | 220,300 |
| 2023/08/24 | 5,040 | 5,070 | 5,000 | 5,000 | ±0 | ±0% | 209,600 |
| 2023/08/23 | 4,995 | 5,030 | 4,970 | 5,000 | ±0 | ±0% | 151,400 |
| 2023/08/22 | 5,000 | 5,060 | 4,955 | 5,000 | +25 | +0.5% | 231,400 |
| 2023/08/21 | 5,040 | 5,040 | 4,970 | 4,975 | -65 | -1.3% | 211,300 |
| 2023/08/18 | 5,030 | 5,050 | 4,985 | 5,040 | -20 | -0.4% | 155,600 |
| 2023/08/17 | 4,965 | 5,060 | 4,915 | 5,060 | +90 | +1.8% | 178,600 |
| 2023/08/16 | 5,010 | 5,080 | 4,970 | 4,970 | -60 | -1.2% | 258,800 |
| 2023/08/15 | 4,985 | 5,030 | 4,960 | 5,030 | +65 | +1.3% | 208,200 |
| 2023/08/14 | 4,880 | 4,970 | 4,875 | 4,965 | +75 | +1.5% | 216,400 |
| 2023/08/10 | 4,870 | 4,895 | 4,815 | 4,890 | +20 | +0.4% | 208,500 |
| 2023/08/09 | 4,860 | 4,925 | 4,835 | 4,870 | +10 | +0.2% | 197,600 |
| 2023/08/08 | 4,950 | 4,955 | 4,835 | 4,860 | -90 | -1.8% | 256,000 |
| 2023/08/07 | 4,830 | 4,970 | 4,785 | 4,950 | +100 | +2.1% | 320,900 |
| 2023/08/04 | 4,775 | 4,880 | 4,740 | 4,850 | +75 | +1.6% | 266,900 |
| 2023/08/03 | 4,810 | 4,830 | 4,745 | 4,775 | -90 | -1.8% | 385,800 |
| 2023/08/02 | 4,910 | 4,965 | 4,810 | 4,865 | -40 | -0.8% | 681,300 |
| 2023/08/01 | 5,000 | 5,120 | 4,850 | 4,905 | -695 | -12.4% | 1,249,100 |
| 2023/07/31 | 5,530 | 5,610 | 5,460 | 5,600 | +70 | +1.3% | 298,000 |
| 2023/07/28 | 5,510 | 5,590 | 5,460 | 5,530 | -10 | -0.2% | 186,100 |
| 2023/07/27 | 5,510 | 5,550 | 5,470 | 5,540 | ±0 | ±0% | 75,200 |
| 2023/07/26 | 5,610 | 5,610 | 5,540 | 5,540 | -30 | -0.5% | 74,900 |
| 2023/07/25 | 5,590 | 5,590 | 5,530 | 5,570 | ±0 | ±0% | 69,500 |
| 2023/07/24 | 5,520 | 5,580 | 5,490 | 5,570 | +70 | +1.3% | 96,200 |
| 2023/07/21 | 5,500 | 5,530 | 5,390 | 5,500 | -60 | -1.1% | 135,300 |
| 2023/07/20 | 5,610 | 5,630 | 5,520 | 5,560 | -120 | -2.1% | 145,800 |
| 2023/07/19 | 5,700 | 5,730 | 5,600 | 5,680 | +30 | +0.5% | 113,500 |
| 2023/07/18 | 5,590 | 5,670 | 5,540 | 5,650 | +130 | +2.4% | 119,800 |
| 2023/07/14 | 5,540 | 5,560 | 5,480 | 5,520 | +20 | +0.4% | 76,800 |
151～
200
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
