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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 5,250 | 5,340 | 5,180 | 5,310 | +260 | +5.1% | 250,300 |
| 2023/03/14 | 5,250 | 5,270 | 5,030 | 5,050 | -320 | -6% | 362,000 |
| 2023/03/13 | 5,400 | 5,430 | 5,250 | 5,370 | -160 | -2.9% | 292,300 |
| 2023/03/10 | 5,550 | 5,640 | 5,510 | 5,530 | -100 | -1.8% | 221,100 |
| 2023/03/09 | 5,540 | 5,640 | 5,540 | 5,630 | +160 | +2.9% | 206,900 |
| 2023/03/08 | 5,330 | 5,490 | 5,320 | 5,470 | +100 | +1.9% | 199,400 |
| 2023/03/07 | 5,370 | 5,430 | 5,300 | 5,370 | -30 | -0.6% | 187,700 |
| 2023/03/06 | 5,410 | 5,440 | 5,230 | 5,400 | +40 | +0.7% | 274,300 |
| 2023/03/03 | 5,270 | 5,370 | 5,250 | 5,360 | +150 | +2.9% | 206,900 |
| 2023/03/02 | 5,200 | 5,230 | 5,150 | 5,210 | +40 | +0.8% | 182,000 |
| 2023/03/01 | 5,070 | 5,170 | 5,050 | 5,170 | +70 | +1.4% | 190,700 |
| 2023/02/28 | 5,100 | 5,160 | 5,070 | 5,100 | +50 | +1% | 224,500 |
| 2023/02/27 | 4,920 | 5,050 | 4,905 | 5,050 | +150 | +3.1% | 233,000 |
| 2023/02/24 | 4,850 | 4,930 | 4,850 | 4,900 | +85 | +1.8% | 174,200 |
| 2023/02/22 | 4,840 | 4,915 | 4,805 | 4,815 | -50 | -1% | 173,400 |
| 2023/02/21 | 4,820 | 4,945 | 4,820 | 4,865 | +25 | +0.5% | 154,900 |
| 2023/02/20 | 4,870 | 4,885 | 4,785 | 4,840 | -15 | -0.3% | 149,300 |
| 2023/02/17 | 4,870 | 4,935 | 4,805 | 4,855 | -35 | -0.7% | 243,100 |
| 2023/02/16 | 4,770 | 4,890 | 4,750 | 4,890 | +160 | +3.4% | 271,000 |
| 2023/02/15 | 4,670 | 4,740 | 4,640 | 4,730 | +95 | +2% | 167,800 |
| 2023/02/14 | 4,590 | 4,635 | 4,575 | 4,635 | +80 | +1.8% | 87,900 |
| 2023/02/13 | 4,590 | 4,595 | 4,520 | 4,555 | -50 | -1.1% | 131,300 |
| 2023/02/10 | 4,610 | 4,690 | 4,590 | 4,605 | +20 | +0.4% | 162,300 |
| 2023/02/09 | 4,565 | 4,620 | 4,560 | 4,585 | -30 | -0.7% | 88,300 |
| 2023/02/08 | 4,640 | 4,680 | 4,580 | 4,615 | -20 | -0.4% | 159,400 |
| 2023/02/07 | 4,490 | 4,665 | 4,490 | 4,635 | +150 | +3.3% | 202,400 |
| 2023/02/06 | 4,540 | 4,550 | 4,450 | 4,485 | -80 | -1.8% | 260,900 |
| 2023/02/03 | 4,610 | 4,670 | 4,540 | 4,565 | -50 | -1.1% | 185,700 |
| 2023/02/02 | 4,715 | 4,800 | 4,560 | 4,615 | -65 | -1.4% | 357,600 |
| 2023/02/01 | 4,610 | 4,725 | 4,505 | 4,680 | +155 | +3.4% | 384,200 |
| 2023/01/31 | 4,560 | 4,595 | 4,485 | 4,525 | -10 | -0.2% | 231,300 |
| 2023/01/30 | 4,525 | 4,560 | 4,505 | 4,535 | -35 | -0.8% | 161,200 |
| 2023/01/27 | 4,510 | 4,625 | 4,490 | 4,570 | +55 | +1.2% | 227,000 |
| 2023/01/26 | 4,510 | 4,545 | 4,430 | 4,515 | -10 | -0.2% | 169,100 |
| 2023/01/25 | 4,390 | 4,555 | 4,390 | 4,525 | +85 | +1.9% | 213,500 |
| 2023/01/24 | 4,395 | 4,440 | 4,380 | 4,440 | +75 | +1.7% | 172,400 |
| 2023/01/23 | 4,420 | 4,440 | 4,335 | 4,365 | +15 | +0.3% | 150,000 |
| 2023/01/20 | 4,310 | 4,350 | 4,280 | 4,350 | +40 | +0.9% | 140,200 |
| 2023/01/19 | 4,280 | 4,355 | 4,255 | 4,310 | +30 | +0.7% | 142,000 |
| 2023/01/18 | 4,235 | 4,315 | 4,205 | 4,280 | +45 | +1.1% | 178,400 |
| 2023/01/17 | 4,205 | 4,290 | 4,200 | 4,235 | +70 | +1.7% | 180,500 |
| 2023/01/16 | 4,230 | 4,245 | 4,155 | 4,165 | -50 | -1.2% | 139,600 |
| 2023/01/13 | 4,140 | 4,220 | 4,110 | 4,215 | +50 | +1.2% | 117,100 |
| 2023/01/12 | 4,205 | 4,270 | 4,150 | 4,165 | -30 | -0.7% | 173,300 |
| 2023/01/11 | 4,140 | 4,250 | 4,140 | 4,195 | +120 | +2.9% | 224,500 |
| 2023/01/10 | 3,995 | 4,110 | 3,980 | 4,075 | +175 | +4.5% | 195,800 |
| 2023/01/06 | 3,875 | 3,975 | 3,855 | 3,900 | +20 | +0.5% | 180,400 |
| 2023/01/05 | 3,985 | 4,010 | 3,845 | 3,880 | -105 | -2.6% | 266,800 |
| 2023/01/04 | 4,155 | 4,155 | 3,980 | 3,985 | -190 | -4.6% | 223,000 |
| 2022/12/30 | 4,185 | 4,200 | 4,145 | 4,175 | +25 | +0.6% | 122,000 |
551～
600
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
