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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 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 |
| 2023/07/13 | 5,440 | 5,530 | 5,380 | 5,500 | +90 | +1.7% | 120,600 |
| 2023/07/12 | 5,640 | 5,640 | 5,410 | 5,410 | -200 | -3.6% | 181,000 |
| 2023/07/11 | 5,720 | 5,720 | 5,610 | 5,610 | -10 | -0.2% | 110,700 |
| 2023/07/10 | 5,640 | 5,650 | 5,570 | 5,620 | -40 | -0.7% | 132,900 |
| 2023/07/07 | 5,610 | 5,690 | 5,580 | 5,660 | -40 | -0.7% | 127,100 |
| 2023/07/06 | 5,830 | 5,870 | 5,600 | 5,700 | -190 | -3.2% | 284,500 |
| 2023/07/05 | 5,900 | 5,940 | 5,830 | 5,890 | -50 | -0.8% | 155,600 |
| 2023/07/04 | 5,750 | 5,960 | 5,710 | 5,940 | +180 | +3.1% | 246,000 |
| 2023/07/03 | 5,590 | 5,760 | 5,590 | 5,760 | +220 | +4% | 244,400 |
| 2023/06/30 | 5,450 | 5,560 | 5,430 | 5,540 | +100 | +1.8% | 158,700 |
| 2023/06/29 | 5,430 | 5,450 | 5,360 | 5,440 | +80 | +1.5% | 145,100 |
| 2023/06/28 | 5,290 | 5,380 | 5,240 | 5,360 | +150 | +2.9% | 113,900 |
| 2023/06/27 | 5,150 | 5,230 | 5,110 | 5,210 | ±0 | ±0% | 145,000 |
| 2023/06/26 | 5,270 | 5,320 | 5,150 | 5,210 | -110 | -2.1% | 156,200 |
| 2023/06/23 | 5,350 | 5,640 | 5,220 | 5,320 | +10 | +0.2% | 451,600 |
| 2023/06/22 | 5,340 | 5,380 | 5,300 | 5,310 | ±0 | ±0% | 142,300 |
| 2023/06/21 | 5,210 | 5,330 | 5,180 | 5,310 | +30 | +0.6% | 167,000 |
| 2023/06/20 | 5,130 | 5,340 | 5,130 | 5,280 | +130 | +2.5% | 244,300 |
| 2023/06/19 | 5,120 | 5,170 | 5,070 | 5,150 | +50 | +1% | 134,100 |
| 2023/06/16 | 5,120 | 5,160 | 5,050 | 5,100 | -70 | -1.4% | 158,200 |
| 2023/06/15 | 5,110 | 5,170 | 5,080 | 5,170 | +70 | +1.4% | 172,400 |
| 2023/06/14 | 5,150 | 5,170 | 5,040 | 5,100 | +10 | +0.2% | 148,500 |
| 2023/06/13 | 5,050 | 5,160 | 5,050 | 5,090 | +70 | +1.4% | 172,700 |
| 2023/06/12 | 4,980 | 5,030 | 4,945 | 5,020 | +40 | +0.8% | 105,100 |
| 2023/06/09 | 4,905 | 4,980 | 4,875 | 4,980 | +120 | +2.5% | 137,900 |
| 2023/06/08 | 4,940 | 4,990 | 4,840 | 4,860 | -80 | -1.6% | 177,100 |
| 2023/06/07 | 5,000 | 5,050 | 4,895 | 4,940 | -35 | -0.7% | 197,500 |
| 2023/06/06 | 4,920 | 4,975 | 4,880 | 4,975 | +15 | +0.3% | 134,400 |
| 2023/06/05 | 5,030 | 5,030 | 4,925 | 4,960 | ±0 | ±0% | 176,200 |
| 2023/06/02 | 4,900 | 4,960 | 4,835 | 4,960 | +105 | +2.2% | 157,300 |
| 2023/06/01 | 4,880 | 4,900 | 4,825 | 4,855 | -25 | -0.5% | 152,700 |
| 2023/05/31 | 5,080 | 5,080 | 4,855 | 4,880 | -220 | -4.3% | 742,600 |
451～
500
件表示中 / 3720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 | 359,500円 | +1.6% | -22.1% | 5.56% | 13.81倍 | 1.03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 | 269,200円 | +3.9% | 0.0% | 2.60% | 16.22倍 | 0.92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 |
| カメイ | 231,100円 | +2.1% | -4.5% | 4.33% | 6.43倍 | 0.45倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 229,300円 | -0.8% | -9.5% | 4.71% | 8.50倍 | 0.92倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| シナネンＨＤ | 620,000円 | +15.8% | +9.3% | 1.45% | 22.48倍 | 1.22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
