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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/10/13 | 3,335 | 3,340 | 3,230 | 3,265 | -40 | -1.2% | 67,400 |
| 2022/10/12 | 3,345 | 3,350 | 3,275 | 3,305 | -60 | -1.8% | 79,400 |
| 2022/10/11 | 3,480 | 3,480 | 3,350 | 3,365 | -185 | -5.2% | 140,100 |
| 2022/10/07 | 3,490 | 3,565 | 3,470 | 3,550 | +35 | +1% | 78,900 |
| 2022/10/06 | 3,430 | 3,520 | 3,430 | 3,515 | +65 | +1.9% | 102,300 |
| 2022/10/05 | 3,480 | 3,490 | 3,445 | 3,450 | +40 | +1.2% | 104,200 |
| 2022/10/04 | 3,395 | 3,435 | 3,370 | 3,410 | +140 | +4.3% | 122,000 |
| 2022/10/03 | 3,140 | 3,270 | 3,130 | 3,270 | +80 | +2.5% | 104,300 |
| 2022/09/30 | 3,300 | 3,315 | 3,175 | 3,190 | -120 | -3.6% | 130,600 |
| 2022/09/29 | 3,295 | 3,355 | 3,285 | 3,310 | -35 | -1% | 100,800 |
| 2022/09/28 | 3,385 | 3,385 | 3,295 | 3,345 | -50 | -1.5% | 132,500 |
| 2022/09/27 | 3,395 | 3,450 | 3,395 | 3,395 | +5 | +0.1% | 52,300 |
| 2022/09/26 | 3,455 | 3,460 | 3,385 | 3,390 | -120 | -3.4% | 114,200 |
| 2022/09/22 | 3,430 | 3,510 | 3,405 | 3,510 | +55 | +1.6% | 86,700 |
| 2022/09/21 | 3,435 | 3,465 | 3,410 | 3,455 | -20 | -0.6% | 79,600 |
| 2022/09/20 | 3,490 | 3,555 | 3,460 | 3,475 | -15 | -0.4% | 101,400 |
| 2022/09/16 | 3,580 | 3,600 | 3,465 | 3,490 | -120 | -3.3% | 137,100 |
| 2022/09/15 | 3,630 | 3,645 | 3,580 | 3,610 | -15 | -0.4% | 70,500 |
| 2022/09/14 | 3,600 | 3,670 | 3,595 | 3,625 | -30 | -0.8% | 118,500 |
| 2022/09/13 | 3,630 | 3,660 | 3,605 | 3,655 | +30 | +0.8% | 73,900 |
| 2022/09/12 | 3,585 | 3,635 | 3,585 | 3,625 | +60 | +1.7% | 81,300 |
| 2022/09/09 | 3,560 | 3,590 | 3,540 | 3,565 | +10 | +0.3% | 68,100 |
| 2022/09/08 | 3,585 | 3,615 | 3,530 | 3,555 | +25 | +0.7% | 100,900 |
| 2022/09/07 | 3,555 | 3,565 | 3,455 | 3,530 | -50 | -1.4% | 172,800 |
| 2022/09/06 | 3,505 | 3,585 | 3,465 | 3,580 | +115 | +3.3% | 182,300 |
| 2022/09/05 | 3,385 | 3,490 | 3,375 | 3,465 | +80 | +2.4% | 129,400 |
| 2022/09/02 | 3,360 | 3,385 | 3,315 | 3,385 | +10 | +0.3% | 99,700 |
| 2022/09/01 | 3,350 | 3,425 | 3,345 | 3,375 | +50 | +1.5% | 148,800 |
| 2022/08/31 | 3,290 | 3,335 | 3,285 | 3,325 | -5 | -0.2% | 58,600 |
| 2022/08/30 | 3,285 | 3,330 | 3,275 | 3,330 | +70 | +2.1% | 79,700 |
| 2022/08/29 | 3,200 | 3,295 | 3,175 | 3,260 | -10 | -0.3% | 104,600 |
| 2022/08/26 | 3,300 | 3,335 | 3,265 | 3,270 | +10 | +0.3% | 61,600 |
| 2022/08/25 | 3,280 | 3,310 | 3,255 | 3,260 | -20 | -0.6% | 80,800 |
| 2022/08/24 | 3,255 | 3,280 | 3,245 | 3,280 | +70 | +2.2% | 57,400 |
| 2022/08/23 | 3,215 | 3,230 | 3,200 | 3,210 | -20 | -0.6% | 78,600 |
| 2022/08/22 | 3,190 | 3,245 | 3,185 | 3,230 | -15 | -0.5% | 71,700 |
| 2022/08/19 | 3,185 | 3,250 | 3,165 | 3,245 | +90 | +2.9% | 129,600 |
| 2022/08/18 | 3,125 | 3,160 | 3,105 | 3,155 | ±0 | ±0% | 73,300 |
| 2022/08/17 | 3,110 | 3,160 | 3,095 | 3,155 | +70 | +2.3% | 88,500 |
| 2022/08/16 | 3,125 | 3,140 | 3,075 | 3,085 | -30 | -1% | 62,800 |
| 2022/08/15 | 3,060 | 3,155 | 3,045 | 3,115 | +75 | +2.5% | 137,100 |
| 2022/08/12 | 3,050 | 3,070 | 3,030 | 3,040 | +20 | +0.7% | 75,100 |
| 2022/08/10 | 3,015 | 3,025 | 2,988 | 3,020 | -5 | -0.2% | 66,000 |
| 2022/08/09 | 3,060 | 3,065 | 3,025 | 3,025 | -35 | -1.1% | 81,900 |
| 2022/08/08 | 3,040 | 3,075 | 3,040 | 3,060 | +5 | +0.2% | 76,100 |
| 2022/08/05 | 3,020 | 3,065 | 2,988 | 3,055 | +25 | +0.8% | 101,100 |
| 2022/08/04 | 3,075 | 3,080 | 3,030 | 3,030 | -20 | -0.7% | 122,800 |
651～
700
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
