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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 4,320 | 4,325 | 4,255 | 4,255 | -50 | -1.2% | 70,500 |
| 2025/01/15 | 4,325 | 4,350 | 4,305 | 4,305 | +20 | +0.5% | 42,000 |
| 2025/01/14 | 4,335 | 4,340 | 4,285 | 4,285 | -55 | -1.3% | 61,500 |
| 2025/01/10 | 4,340 | 4,375 | 4,330 | 4,340 | -30 | -0.7% | 50,200 |
| 2025/01/09 | 4,425 | 4,425 | 4,340 | 4,370 | -55 | -1.2% | 67,900 |
| 2025/01/08 | 4,445 | 4,490 | 4,420 | 4,425 | -25 | -0.6% | 74,300 |
| 2025/01/07 | 4,480 | 4,480 | 4,400 | 4,450 | +5 | +0.1% | 95,900 |
| 2025/01/06 | 4,475 | 4,475 | 4,420 | 4,445 | +40 | +0.9% | 119,700 |
| 2024/12/30 | 4,410 | 4,455 | 4,395 | 4,405 | -10 | -0.2% | 92,800 |
| 2024/12/27 | 4,390 | 4,415 | 4,350 | 4,415 | +70 | +1.6% | 76,200 |
| 2024/12/26 | 4,265 | 4,370 | 4,265 | 4,345 | +95 | +2.2% | 131,500 |
| 2024/12/25 | 4,245 | 4,260 | 4,215 | 4,250 | +15 | +0.4% | 89,700 |
| 2024/12/24 | 4,140 | 4,235 | 4,140 | 4,235 | +115 | +2.8% | 190,300 |
| 2024/12/23 | 4,130 | 4,135 | 4,065 | 4,120 | -15 | -0.4% | 160,500 |
| 2024/12/20 | 4,180 | 4,205 | 4,135 | 4,135 | -20 | -0.5% | 165,600 |
| 2024/12/19 | 4,150 | 4,170 | 4,125 | 4,155 | -15 | -0.4% | 79,700 |
| 2024/12/18 | 4,150 | 4,200 | 4,150 | 4,170 | +20 | +0.5% | 84,700 |
| 2024/12/17 | 4,140 | 4,170 | 4,120 | 4,150 | ±0 | ±0% | 139,900 |
| 2024/12/16 | 4,190 | 4,195 | 4,145 | 4,150 | -40 | -1% | 98,200 |
| 2024/12/13 | 4,210 | 4,240 | 4,190 | 4,190 | -45 | -1.1% | 102,900 |
| 2024/12/12 | 4,275 | 4,280 | 4,230 | 4,235 | -15 | -0.4% | 72,900 |
| 2024/12/11 | 4,255 | 4,260 | 4,205 | 4,250 | -10 | -0.2% | 97,000 |
| 2024/12/10 | 4,270 | 4,285 | 4,260 | 4,260 | +5 | +0.1% | 61,100 |
| 2024/12/09 | 4,310 | 4,310 | 4,255 | 4,255 | -20 | -0.5% | 81,700 |
| 2024/12/06 | 4,270 | 4,295 | 4,260 | 4,275 | +5 | +0.1% | 59,900 |
| 2024/12/05 | 4,305 | 4,305 | 4,260 | 4,270 | -25 | -0.6% | 64,900 |
| 2024/12/04 | 4,370 | 4,370 | 4,285 | 4,295 | -65 | -1.5% | 91,500 |
| 2024/12/03 | 4,345 | 4,390 | 4,345 | 4,360 | +15 | +0.3% | 82,500 |
| 2024/12/02 | 4,345 | 4,370 | 4,335 | 4,345 | -5 | -0.1% | 64,200 |
| 2024/11/29 | 4,350 | 4,375 | 4,340 | 4,350 | -10 | -0.2% | 32,900 |
| 2024/11/28 | 4,300 | 4,370 | 4,300 | 4,360 | +45 | +1% | 81,900 |
| 2024/11/27 | 4,415 | 4,420 | 4,315 | 4,315 | -120 | -2.7% | 86,700 |
| 2024/11/26 | 4,490 | 4,490 | 4,425 | 4,435 | -35 | -0.8% | 54,100 |
| 2024/11/25 | 4,475 | 4,490 | 4,445 | 4,470 | -10 | -0.2% | 76,900 |
| 2024/11/22 | 4,465 | 4,490 | 4,455 | 4,480 | +10 | +0.2% | 43,400 |
| 2024/11/21 | 4,490 | 4,490 | 4,450 | 4,470 | +5 | +0.1% | 52,800 |
| 2024/11/20 | 4,520 | 4,530 | 4,455 | 4,465 | -50 | -1.1% | 63,600 |
| 2024/11/19 | 4,510 | 4,555 | 4,510 | 4,515 | +15 | +0.3% | 51,900 |
| 2024/11/18 | 4,460 | 4,505 | 4,450 | 4,500 | +20 | +0.4% | 44,400 |
| 2024/11/15 | 4,485 | 4,525 | 4,480 | 4,480 | ±0 | ±0% | 55,400 |
| 2024/11/14 | 4,460 | 4,525 | 4,460 | 4,480 | +15 | +0.3% | 54,700 |
| 2024/11/13 | 4,530 | 4,550 | 4,465 | 4,465 | -75 | -1.7% | 82,800 |
| 2024/11/12 | 4,520 | 4,575 | 4,520 | 4,540 | ±0 | ±0% | 71,200 |
| 2024/11/11 | 4,550 | 4,555 | 4,510 | 4,540 | -15 | -0.3% | 35,300 |
| 2024/11/08 | 4,600 | 4,605 | 4,540 | 4,555 | -30 | -0.7% | 62,000 |
| 2024/11/07 | 4,590 | 4,615 | 4,560 | 4,585 | -5 | -0.1% | 83,900 |
| 2024/11/06 | 4,620 | 4,660 | 4,590 | 4,590 | -30 | -0.6% | 65,100 |
| 2024/11/05 | 4,570 | 4,625 | 4,570 | 4,620 | +90 | +2% | 76,400 |
| 2024/11/01 | 4,550 | 4,630 | 4,510 | 4,530 | +10 | +0.2% | 103,000 |
| 2024/10/31 | 4,505 | 4,545 | 4,480 | 4,520 | -10 | -0.2% | 59,600 |
101～
150
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
