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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,145 | 4,155 | 4,065 | 4,075 | -40 | -1% | 115,300 |
| 2025/03/31 | 4,220 | 4,220 | 4,115 | 4,115 | -160 | -3.7% | 114,300 |
| 2025/03/28 | 4,265 | 4,370 | 4,250 | 4,275 | -160 | -3.6% | 144,900 |
| 2025/03/27 | 4,415 | 4,440 | 4,405 | 4,435 | +20 | +0.5% | 123,300 |
| 2025/03/26 | 4,450 | 4,450 | 4,415 | 4,415 | -10 | -0.2% | 130,600 |
| 2025/03/25 | 4,465 | 4,475 | 4,425 | 4,425 | -40 | -0.9% | 114,200 |
| 2025/03/24 | 4,520 | 4,520 | 4,450 | 4,465 | -25 | -0.6% | 78,100 |
| 2025/03/21 | 4,570 | 4,570 | 4,490 | 4,490 | -80 | -1.8% | 110,700 |
| 2025/03/19 | 4,530 | 4,600 | 4,530 | 4,570 | +25 | +0.6% | 64,400 |
| 2025/03/18 | 4,495 | 4,550 | 4,495 | 4,545 | +65 | +1.5% | 61,700 |
| 2025/03/17 | 4,450 | 4,485 | 4,445 | 4,480 | +40 | +0.9% | 45,400 |
| 2025/03/14 | 4,450 | 4,465 | 4,435 | 4,440 | -15 | -0.3% | 60,100 |
| 2025/03/13 | 4,485 | 4,490 | 4,455 | 4,455 | -30 | -0.7% | 53,400 |
| 2025/03/12 | 4,495 | 4,495 | 4,465 | 4,485 | -15 | -0.3% | 45,500 |
| 2025/03/11 | 4,455 | 4,500 | 4,420 | 4,500 | +10 | +0.2% | 60,600 |
| 2025/03/10 | 4,500 | 4,510 | 4,475 | 4,490 | -5 | -0.1% | 41,500 |
| 2025/03/07 | 4,450 | 4,505 | 4,420 | 4,495 | +40 | +0.9% | 72,400 |
| 2025/03/06 | 4,460 | 4,490 | 4,445 | 4,455 | +30 | +0.7% | 38,500 |
| 2025/03/05 | 4,375 | 4,455 | 4,375 | 4,425 | +35 | +0.8% | 72,800 |
| 2025/03/04 | 4,440 | 4,440 | 4,360 | 4,390 | -55 | -1.2% | 106,000 |
| 2025/03/03 | 4,475 | 4,480 | 4,440 | 4,445 | -5 | -0.1% | 46,400 |
| 2025/02/28 | 4,465 | 4,475 | 4,440 | 4,450 | -30 | -0.7% | 58,700 |
| 2025/02/27 | 4,450 | 4,495 | 4,450 | 4,480 | +30 | +0.7% | 35,500 |
| 2025/02/26 | 4,465 | 4,490 | 4,435 | 4,450 | -40 | -0.9% | 54,500 |
| 2025/02/25 | 4,440 | 4,515 | 4,440 | 4,490 | +35 | +0.8% | 60,800 |
| 2025/02/21 | 4,470 | 4,495 | 4,430 | 4,455 | -55 | -1.2% | 74,700 |
| 2025/02/20 | 4,530 | 4,535 | 4,480 | 4,510 | -20 | -0.4% | 49,000 |
| 2025/02/19 | 4,560 | 4,580 | 4,530 | 4,530 | -25 | -0.5% | 38,200 |
| 2025/02/18 | 4,555 | 4,555 | 4,525 | 4,555 | +5 | +0.1% | 33,300 |
| 2025/02/17 | 4,590 | 4,605 | 4,550 | 4,550 | -35 | -0.8% | 41,500 |
| 2025/02/14 | 4,635 | 4,640 | 4,585 | 4,585 | -30 | -0.7% | 62,800 |
| 2025/02/13 | 4,590 | 4,630 | 4,570 | 4,615 | +45 | +1% | 63,300 |
| 2025/02/12 | 4,580 | 4,590 | 4,545 | 4,570 | +20 | +0.4% | 33,800 |
| 2025/02/10 | 4,575 | 4,585 | 4,545 | 4,550 | -25 | -0.5% | 30,400 |
| 2025/02/07 | 4,590 | 4,600 | 4,555 | 4,575 | -15 | -0.3% | 43,700 |
| 2025/02/06 | 4,525 | 4,590 | 4,525 | 4,590 | +65 | +1.4% | 44,500 |
| 2025/02/05 | 4,565 | 4,590 | 4,505 | 4,525 | -10 | -0.2% | 59,100 |
| 2025/02/04 | 4,540 | 4,575 | 4,520 | 4,535 | +10 | +0.2% | 54,800 |
| 2025/02/03 | 4,500 | 4,530 | 4,440 | 4,525 | +25 | +0.6% | 106,100 |
| 2025/01/31 | 4,500 | 4,610 | 4,470 | 4,500 | +65 | +1.5% | 141,400 |
| 2025/01/30 | 4,370 | 4,435 | 4,370 | 4,435 | +60 | +1.4% | 63,200 |
| 2025/01/29 | 4,405 | 4,405 | 4,375 | 4,375 | -20 | -0.5% | 58,400 |
| 2025/01/28 | 4,350 | 4,400 | 4,350 | 4,395 | +15 | +0.3% | 44,600 |
| 2025/01/27 | 4,400 | 4,400 | 4,350 | 4,380 | +40 | +0.9% | 35,000 |
| 2025/01/24 | 4,335 | 4,380 | 4,330 | 4,340 | +10 | +0.2% | 42,000 |
| 2025/01/23 | 4,330 | 4,335 | 4,310 | 4,330 | ±0 | ±0% | 44,300 |
| 2025/01/22 | 4,325 | 4,350 | 4,310 | 4,330 | +20 | +0.5% | 40,200 |
| 2025/01/21 | 4,275 | 4,325 | 4,275 | 4,310 | +40 | +0.9% | 45,300 |
| 2025/01/20 | 4,245 | 4,290 | 4,245 | 4,270 | +40 | +0.9% | 62,400 |
| 2025/01/17 | 4,250 | 4,260 | 4,230 | 4,230 | -25 | -0.6% | 46,700 |
51～
100
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
