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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 5,150 | 5,180 | 5,030 | 5,100 | -30 | -0.6% | 194,100 |
| 2023/05/29 | 5,190 | 5,210 | 5,090 | 5,130 | +90 | +1.8% | 259,100 |
| 2023/05/26 | 4,920 | 5,140 | 4,870 | 5,040 | +190 | +3.9% | 432,200 |
| 2023/05/25 | 4,740 | 4,850 | 4,715 | 4,850 | +150 | +3.2% | 187,400 |
| 2023/05/24 | 4,680 | 4,730 | 4,665 | 4,700 | +15 | +0.3% | 110,300 |
| 2023/05/23 | 4,745 | 4,790 | 4,655 | 4,685 | -25 | -0.5% | 244,000 |
| 2023/05/22 | 4,735 | 4,775 | 4,695 | 4,710 | +10 | +0.2% | 177,300 |
| 2023/05/19 | 4,875 | 4,900 | 4,690 | 4,700 | -140 | -2.9% | 314,500 |
| 2023/05/18 | 4,650 | 4,840 | 4,635 | 4,840 | +235 | +5.1% | 319,900 |
| 2023/05/17 | 4,595 | 4,645 | 4,575 | 4,605 | +25 | +0.5% | 170,200 |
| 2023/05/16 | 4,555 | 4,590 | 4,495 | 4,580 | +45 | +1% | 176,200 |
| 2023/05/15 | 4,565 | 4,565 | 4,500 | 4,535 | +5 | +0.1% | 138,800 |
| 2023/05/12 | 4,490 | 4,540 | 4,455 | 4,530 | +15 | +0.3% | 143,800 |
| 2023/05/11 | 4,560 | 4,580 | 4,470 | 4,515 | -55 | -1.2% | 190,800 |
| 2023/05/10 | 4,660 | 4,665 | 4,545 | 4,570 | -105 | -2.2% | 223,100 |
| 2023/05/09 | 4,720 | 4,780 | 4,655 | 4,675 | +5 | +0.1% | 275,900 |
| 2023/05/08 | 4,585 | 4,720 | 4,585 | 4,670 | +130 | +2.9% | 364,500 |
| 2023/05/02 | 4,425 | 4,580 | 4,420 | 4,540 | +120 | +2.7% | 286,500 |
| 2023/05/01 | 4,320 | 4,545 | 4,320 | 4,420 | +170 | +4% | 660,400 |
| 2023/04/28 | 4,310 | 4,310 | 4,205 | 4,250 | -60 | -1.4% | 273,700 |
| 2023/04/27 | 4,295 | 4,335 | 4,270 | 4,310 | ±0 | ±0% | 162,800 |
| 2023/04/26 | 4,365 | 4,380 | 4,285 | 4,310 | -110 | -2.5% | 173,500 |
| 2023/04/25 | 4,475 | 4,515 | 4,420 | 4,420 | -50 | -1.1% | 101,000 |
| 2023/04/24 | 4,440 | 4,480 | 4,400 | 4,470 | -5 | -0.1% | 122,300 |
| 2023/04/21 | 4,485 | 4,570 | 4,460 | 4,475 | -25 | -0.6% | 154,600 |
| 2023/04/20 | 4,415 | 4,525 | 4,405 | 4,500 | +60 | +1.4% | 113,500 |
| 2023/04/19 | 4,430 | 4,475 | 4,390 | 4,440 | -10 | -0.2% | 150,200 |
| 2023/04/18 | 4,490 | 4,500 | 4,435 | 4,450 | -25 | -0.6% | 136,900 |
| 2023/04/17 | 4,425 | 4,480 | 4,350 | 4,475 | +30 | +0.7% | 320,700 |
| 2023/04/14 | 4,550 | 4,555 | 4,440 | 4,445 | -115 | -2.5% | 424,600 |
| 2023/04/13 | 4,555 | 4,600 | 4,510 | 4,560 | -65 | -1.4% | 142,200 |
| 2023/04/12 | 4,640 | 4,670 | 4,585 | 4,625 | -20 | -0.4% | 121,900 |
| 2023/04/11 | 4,610 | 4,670 | 4,550 | 4,645 | +55 | +1.2% | 182,000 |
| 2023/04/10 | 4,715 | 4,720 | 4,555 | 4,590 | -80 | -1.7% | 182,600 |
| 2023/04/07 | 4,690 | 4,745 | 4,635 | 4,670 | +10 | +0.2% | 119,900 |
| 2023/04/06 | 4,705 | 4,750 | 4,655 | 4,660 | -115 | -2.4% | 181,100 |
| 2023/04/05 | 4,910 | 4,935 | 4,765 | 4,775 | -255 | -5.1% | 280,300 |
| 2023/04/04 | 5,070 | 5,100 | 4,985 | 5,030 | -20 | -0.4% | 224,400 |
| 2023/04/03 | 5,020 | 5,080 | 4,945 | 5,050 | +135 | +2.7% | 290,500 |
| 2023/03/31 | 4,810 | 4,930 | 4,760 | 4,915 | +175 | +3.7% | 283,100 |
| 2023/03/30 | 4,560 | 4,755 | 4,540 | 4,740 | +30 | +0.6% | 243,400 |
| 2023/03/29 | 4,700 | 4,735 | 4,660 | 4,710 | -10 | -0.2% | 254,700 |
| 2023/03/28 | 4,725 | 4,740 | 4,675 | 4,720 | -20 | -0.4% | 145,000 |
| 2023/03/27 | 4,750 | 4,765 | 4,625 | 4,740 | -5 | -0.1% | 220,600 |
| 2023/03/24 | 4,690 | 4,790 | 4,665 | 4,745 | +15 | +0.3% | 247,900 |
| 2023/03/23 | 4,755 | 4,770 | 4,630 | 4,730 | -90 | -1.9% | 307,900 |
| 2023/03/22 | 4,900 | 4,935 | 4,815 | 4,820 | +55 | +1.2% | 208,100 |
| 2023/03/20 | 4,945 | 4,985 | 4,745 | 4,765 | -275 | -5.5% | 518,300 |
| 2023/03/17 | 5,200 | 5,240 | 5,040 | 5,040 | -60 | -1.2% | 316,900 |
| 2023/03/16 | 5,110 | 5,220 | 5,010 | 5,100 | -210 | -4% | 318,400 |
501～
550
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
