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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,990 | 4,145 | 3,985 | 4,100 | +105 | +2.6% | 168,500 |
| 2022/12/23 | 3,965 | 4,010 | 3,900 | 3,995 | -5 | -0.1% | 198,100 |
| 2022/12/22 | 4,080 | 4,115 | 3,975 | 4,000 | -15 | -0.4% | 208,300 |
| 2022/12/21 | 4,090 | 4,115 | 3,990 | 4,015 | -70 | -1.7% | 230,600 |
| 2022/12/20 | 4,150 | 4,215 | 4,030 | 4,085 | -40 | -1% | 370,800 |
| 2022/12/19 | 4,045 | 4,220 | 4,045 | 4,125 | +85 | +2.1% | 267,100 |
| 2022/12/16 | 4,000 | 4,085 | 4,000 | 4,040 | -30 | -0.7% | 218,300 |
| 2022/12/15 | 3,930 | 4,095 | 3,920 | 4,070 | +140 | +3.6% | 222,200 |
| 2022/12/14 | 3,850 | 3,930 | 3,840 | 3,930 | +100 | +2.6% | 130,300 |
| 2022/12/13 | 3,900 | 3,925 | 3,820 | 3,830 | -30 | -0.8% | 120,300 |
| 2022/12/12 | 3,810 | 3,915 | 3,770 | 3,860 | +45 | +1.2% | 156,000 |
| 2022/12/09 | 3,775 | 3,850 | 3,775 | 3,815 | +65 | +1.7% | 177,700 |
| 2022/12/08 | 3,700 | 3,750 | 3,635 | 3,750 | +50 | +1.4% | 131,400 |
| 2022/12/07 | 3,635 | 3,720 | 3,625 | 3,700 | +65 | +1.8% | 112,000 |
| 2022/12/06 | 3,555 | 3,635 | 3,545 | 3,635 | +40 | +1.1% | 110,800 |
| 2022/12/05 | 3,660 | 3,685 | 3,575 | 3,595 | -90 | -2.4% | 220,700 |
| 2022/12/02 | 3,695 | 3,710 | 3,645 | 3,685 | -25 | -0.7% | 117,300 |
| 2022/12/01 | 3,795 | 3,810 | 3,710 | 3,710 | -25 | -0.7% | 148,600 |
| 2022/11/30 | 3,695 | 3,755 | 3,690 | 3,735 | ±0 | ±0% | 429,000 |
| 2022/11/29 | 3,730 | 3,760 | 3,675 | 3,735 | -25 | -0.7% | 118,800 |
| 2022/11/28 | 3,800 | 3,815 | 3,720 | 3,760 | -35 | -0.9% | 139,100 |
| 2022/11/25 | 3,820 | 3,835 | 3,765 | 3,795 | -25 | -0.7% | 145,300 |
| 2022/11/24 | 3,780 | 3,825 | 3,755 | 3,820 | +110 | +3% | 166,200 |
| 2022/11/22 | 3,700 | 3,760 | 3,700 | 3,710 | +25 | +0.7% | 186,400 |
| 2022/11/21 | 3,580 | 3,685 | 3,555 | 3,685 | +150 | +4.2% | 219,500 |
| 2022/11/18 | 3,580 | 3,615 | 3,530 | 3,535 | -15 | -0.4% | 189,500 |
| 2022/11/17 | 3,525 | 3,575 | 3,520 | 3,550 | -5 | -0.1% | 121,200 |
| 2022/11/16 | 3,500 | 3,560 | 3,455 | 3,555 | +75 | +2.2% | 307,000 |
| 2022/11/15 | 3,350 | 3,480 | 3,335 | 3,480 | +120 | +3.6% | 194,000 |
| 2022/11/14 | 3,490 | 3,490 | 3,360 | 3,360 | -120 | -3.4% | 195,800 |
| 2022/11/11 | 3,545 | 3,545 | 3,395 | 3,480 | +15 | +0.4% | 334,700 |
| 2022/11/10 | 3,440 | 3,480 | 3,435 | 3,465 | +20 | +0.6% | 163,000 |
| 2022/11/09 | 3,475 | 3,510 | 3,440 | 3,445 | -15 | -0.4% | 218,300 |
| 2022/11/08 | 3,460 | 3,480 | 3,425 | 3,460 | -10 | -0.3% | 188,800 |
| 2022/11/07 | 3,520 | 3,545 | 3,400 | 3,470 | +10 | +0.3% | 281,000 |
| 2022/11/04 | 3,330 | 3,485 | 3,330 | 3,460 | +125 | +3.7% | 398,500 |
| 2022/11/02 | 3,395 | 3,430 | 3,275 | 3,335 | -200 | -5.7% | 840,800 |
| 2022/11/01 | 3,655 | 3,770 | 3,520 | 3,535 | -300 | -7.8% | 768,400 |
| 2022/10/31 | 3,715 | 3,880 | 3,685 | 3,835 | +260 | +7.3% | 429,500 |
| 2022/10/28 | 3,585 | 3,630 | 3,560 | 3,575 | -10 | -0.3% | 195,200 |
| 2022/10/27 | 3,600 | 3,650 | 3,575 | 3,585 | -45 | -1.2% | 103,200 |
| 2022/10/26 | 3,600 | 3,630 | 3,560 | 3,630 | +50 | +1.4% | 156,700 |
| 2022/10/25 | 3,535 | 3,600 | 3,505 | 3,580 | +90 | +2.6% | 90,200 |
| 2022/10/24 | 3,500 | 3,560 | 3,490 | 3,490 | +90 | +2.6% | 84,600 |
| 2022/10/21 | 3,465 | 3,485 | 3,400 | 3,400 | -60 | -1.7% | 70,800 |
| 2022/10/20 | 3,500 | 3,520 | 3,450 | 3,460 | -50 | -1.4% | 81,800 |
| 2022/10/19 | 3,480 | 3,540 | 3,465 | 3,510 | +15 | +0.4% | 66,100 |
| 2022/10/18 | 3,445 | 3,500 | 3,430 | 3,495 | +100 | +2.9% | 65,200 |
| 2022/10/17 | 3,350 | 3,415 | 3,350 | 3,395 | ±0 | ±0% | 81,200 |
| 2022/10/14 | 3,360 | 3,410 | 3,330 | 3,395 | +130 | +4% | 118,400 |
651～
700
件表示中 / 3767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 | 386,500円 | +1.6% | -22.1% | 5.17% | 14.85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 |
| 第一実 | 261,500円 | -0.8% | -9.5% | 4.13% | 9.71倍 | 1.05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 |
| 日 伝 | 283,000円 | +3.9% | 0.0% | 2.47% | 17.06倍 | 0.97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 | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17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 | 441,000円 | +2.8% | +4.1% | 3.40% | 9.88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 |
市場注目の銘柄
チャート関連のコラム
