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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,860 | 3,880 | 3,850 | 3,870 | +5 | +0.1% | 50,600 |
| 2025/08/19 | 3,825 | 3,870 | 3,825 | 3,865 | +40 | +1% | 50,700 |
| 2025/08/18 | 3,835 | 3,845 | 3,820 | 3,825 | -15 | -0.4% | 51,100 |
| 2025/08/15 | 3,830 | 3,850 | 3,820 | 3,840 | +10 | +0.3% | 36,800 |
| 2025/08/14 | 3,845 | 3,865 | 3,825 | 3,830 | -30 | -0.8% | 67,700 |
| 2025/08/13 | 3,850 | 3,885 | 3,830 | 3,860 | +25 | +0.7% | 78,900 |
| 2025/08/12 | 3,800 | 3,835 | 3,790 | 3,835 | +30 | +0.8% | 79,900 |
| 2025/08/08 | 3,765 | 3,815 | 3,765 | 3,805 | +40 | +1.1% | 75,700 |
| 2025/08/07 | 3,755 | 3,780 | 3,750 | 3,765 | -10 | -0.3% | 38,600 |
| 2025/08/06 | 3,760 | 3,795 | 3,760 | 3,775 | +20 | +0.5% | 48,100 |
| 2025/08/05 | 3,765 | 3,780 | 3,755 | 3,755 | -5 | -0.1% | 48,400 |
| 2025/08/04 | 3,750 | 3,800 | 3,745 | 3,760 | -40 | -1.1% | 62,300 |
| 2025/08/01 | 3,725 | 3,800 | 3,670 | 3,800 | -15 | -0.4% | 186,500 |
| 2025/07/31 | 3,795 | 3,830 | 3,785 | 3,815 | +20 | +0.5% | 68,100 |
| 2025/07/30 | 3,780 | 3,820 | 3,780 | 3,795 | -5 | -0.1% | 49,400 |
| 2025/07/29 | 3,805 | 3,815 | 3,780 | 3,800 | -20 | -0.5% | 63,700 |
| 2025/07/28 | 3,810 | 3,855 | 3,795 | 3,820 | +20 | +0.5% | 82,600 |
| 2025/07/25 | 3,800 | 3,810 | 3,780 | 3,800 | +5 | +0.1% | 56,400 |
| 2025/07/24 | 3,775 | 3,810 | 3,770 | 3,795 | +45 | +1.2% | 55,900 |
| 2025/07/23 | 3,740 | 3,780 | 3,725 | 3,750 | +55 | +1.5% | 95,000 |
| 2025/07/22 | 3,720 | 3,720 | 3,670 | 3,695 | -10 | -0.3% | 51,300 |
| 2025/07/18 | 3,700 | 3,730 | 3,695 | 3,705 | +5 | +0.1% | 43,200 |
| 2025/07/17 | 3,700 | 3,705 | 3,670 | 3,700 | -15 | -0.4% | 42,700 |
| 2025/07/16 | 3,780 | 3,785 | 3,715 | 3,715 | -65 | -1.7% | 51,300 |
| 2025/07/15 | 3,795 | 3,805 | 3,775 | 3,780 | -10 | -0.3% | 35,900 |
| 2025/07/14 | 3,770 | 3,805 | 3,765 | 3,790 | +10 | +0.3% | 61,800 |
| 2025/07/11 | 3,725 | 3,795 | 3,725 | 3,780 | +70 | +1.9% | 86,700 |
| 2025/07/10 | 3,715 | 3,725 | 3,680 | 3,710 | +10 | +0.3% | 70,900 |
| 2025/07/09 | 3,670 | 3,735 | 3,665 | 3,700 | +65 | +1.8% | 80,000 |
| 2025/07/08 | 3,590 | 3,650 | 3,590 | 3,635 | +45 | +1.3% | 64,100 |
| 2025/07/07 | 3,655 | 3,655 | 3,590 | 3,590 | -55 | -1.5% | 63,400 |
| 2025/07/04 | 3,670 | 3,695 | 3,645 | 3,645 | -30 | -0.8% | 38,100 |
| 2025/07/03 | 3,625 | 3,680 | 3,615 | 3,675 | +45 | +1.2% | 48,600 |
| 2025/07/02 | 3,610 | 3,655 | 3,610 | 3,630 | +10 | +0.3% | 44,700 |
| 2025/07/01 | 3,665 | 3,685 | 3,605 | 3,620 | -60 | -1.6% | 77,400 |
| 2025/06/30 | 3,650 | 3,710 | 3,645 | 3,680 | +55 | +1.5% | 75,300 |
| 2025/06/27 | 3,610 | 3,640 | 3,595 | 3,625 | +40 | +1.1% | 60,100 |
| 2025/06/26 | 3,560 | 3,605 | 3,550 | 3,585 | +35 | +1% | 59,700 |
| 2025/06/25 | 3,545 | 3,550 | 3,510 | 3,550 | +10 | +0.3% | 81,600 |
| 2025/06/24 | 3,570 | 3,570 | 3,535 | 3,540 | +10 | +0.3% | 46,400 |
| 2025/06/23 | 3,570 | 3,575 | 3,525 | 3,530 | -45 | -1.3% | 59,100 |
| 2025/06/20 | 3,595 | 3,615 | 3,575 | 3,575 | -30 | -0.8% | 67,600 |
| 2025/06/19 | 3,645 | 3,650 | 3,590 | 3,605 | -40 | -1.1% | 64,700 |
| 2025/06/18 | 3,630 | 3,665 | 3,625 | 3,645 | +5 | +0.1% | 52,300 |
| 2025/06/17 | 3,600 | 3,645 | 3,590 | 3,640 | +40 | +1.1% | 52,100 |
| 2025/06/16 | 3,600 | 3,630 | 3,600 | 3,600 | +5 | +0.1% | 51,100 |
| 2025/06/13 | 3,660 | 3,660 | 3,595 | 3,595 | -65 | -1.8% | 94,400 |
| 2025/06/12 | 3,700 | 3,715 | 3,655 | 3,660 | -40 | -1.1% | 77,100 |
| 2025/06/11 | 3,720 | 3,725 | 3,695 | 3,700 | -5 | -0.1% | 55,300 |
| 2025/06/10 | 3,710 | 3,760 | 3,700 | 3,705 | +5 | +0.1% | 70,800 |
1～
50
件表示中 / 3766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 | 387,000円 | +1.6% | -22.1% | 5.17% | 14.87倍 | 1.11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 |
| 日 伝 | 284,700円 | +3.9% | 0.0% | 2.46% | 17.16倍 | 0.98倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ナガイレーベ | 230,300円 | +6.6% | +2.5% | 4.34% | 24.35倍 | 1.72倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 泉州電 | 444,500円 | +2.8% | +4.1% | 3.37% | 9.96倍 | 1.34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 |
| シナネンＨＤ | 658,000円 | +15.8% | +9.3% | 1.37% | 23.87倍 | 1.30倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
