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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 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 |
| 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 |
451～
500
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 | 386,000円 | +1.6% | -22.1% | 5.18% | 14.83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 | 283,900円 | +3.9% | 0.0% | 2.47% | 17.11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 | 228,900円 | +6.6% | +2.5% | 4.37% | 24.20倍 | 1.71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 | 441,500円 | +2.8% | +4.1% | 3.40% | 9.89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 | 666,000円 | +15.8% | +9.3% | 1.35% | 24.15倍 | 1.32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
