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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,465 | 1,486 | 1,462 | 1,463 | +1 | +0.1% | 71,100 |
| 2017/07/13 | 1,462 | 1,492 | 1,462 | 1,462 | ±0 | ±0% | 88,400 |
| 2017/07/12 | 1,462 | 1,475 | 1,456 | 1,462 | -15 | -1% | 69,100 |
| 2017/07/11 | 1,459 | 1,483 | 1,459 | 1,477 | +17 | +1.2% | 75,600 |
| 2017/07/10 | 1,456 | 1,473 | 1,455 | 1,460 | +2 | +0.1% | 82,000 |
| 2017/07/07 | 1,457 | 1,484 | 1,448 | 1,458 | -9 | -0.6% | 112,000 |
| 2017/07/06 | 1,439 | 1,470 | 1,431 | 1,467 | +33 | +2.3% | 85,500 |
| 2017/07/05 | 1,407 | 1,438 | 1,407 | 1,434 | +30 | +2.1% | 59,100 |
| 2017/07/04 | 1,452 | 1,452 | 1,400 | 1,404 | -32 | -2.2% | 89,500 |
| 2017/07/03 | 1,437 | 1,456 | 1,424 | 1,436 | +14 | +1% | 74,800 |
| 2017/06/30 | 1,412 | 1,423 | 1,407 | 1,422 | -14 | -1% | 52,400 |
| 2017/06/29 | 1,408 | 1,438 | 1,408 | 1,436 | +31 | +2.2% | 60,200 |
| 2017/06/28 | 1,399 | 1,409 | 1,390 | 1,405 | -4 | -0.3% | 65,300 |
| 2017/06/27 | 1,400 | 1,409 | 1,388 | 1,409 | +16 | +1.1% | 44,300 |
| 2017/06/26 | 1,400 | 1,406 | 1,387 | 1,393 | -2 | -0.1% | 44,600 |
| 2017/06/23 | 1,405 | 1,417 | 1,388 | 1,395 | -9 | -0.6% | 67,600 |
| 2017/06/22 | 1,409 | 1,411 | 1,391 | 1,404 | +8 | +0.6% | 58,100 |
| 2017/06/21 | 1,422 | 1,425 | 1,396 | 1,396 | -28 | -2% | 48,400 |
| 2017/06/20 | 1,397 | 1,428 | 1,397 | 1,424 | +30 | +2.2% | 63,700 |
| 2017/06/19 | 1,398 | 1,403 | 1,393 | 1,394 | +3 | +0.2% | 41,100 |
| 2017/06/16 | 1,411 | 1,415 | 1,391 | 1,391 | -1 | -0.1% | 85,400 |
| 2017/06/15 | 1,406 | 1,415 | 1,391 | 1,392 | -14 | -1% | 66,200 |
| 2017/06/14 | 1,420 | 1,448 | 1,406 | 1,406 | -3 | -0.2% | 88,600 |
| 2017/06/13 | 1,398 | 1,416 | 1,392 | 1,409 | +11 | +0.8% | 67,300 |
| 2017/06/12 | 1,416 | 1,420 | 1,396 | 1,398 | -26 | -1.8% | 81,700 |
| 2017/06/09 | 1,428 | 1,462 | 1,417 | 1,424 | -28 | -1.9% | 124,100 |
| 2017/06/08 | 1,435 | 1,487 | 1,433 | 1,452 | +11 | +0.8% | 223,100 |
| 2017/06/07 | 1,406 | 1,447 | 1,402 | 1,441 | +35 | +2.5% | 131,600 |
| 2017/06/06 | 1,386 | 1,416 | 1,377 | 1,406 | +25 | +1.8% | 122,500 |
| 2017/06/05 | 1,385 | 1,386 | 1,355 | 1,381 | -4 | -0.3% | 107,700 |
| 2017/06/02 | 1,397 | 1,397 | 1,381 | 1,385 | +2 | +0.1% | 124,600 |
| 2017/06/01 | 1,394 | 1,398 | 1,381 | 1,383 | -11 | -0.8% | 68,500 |
| 2017/05/31 | 1,382 | 1,397 | 1,376 | 1,394 | +12 | +0.9% | 75,000 |
| 2017/05/30 | 1,390 | 1,400 | 1,375 | 1,382 | -7 | -0.5% | 61,800 |
| 2017/05/29 | 1,404 | 1,414 | 1,389 | 1,389 | -15 | -1.1% | 82,100 |
| 2017/05/26 | 1,453 | 1,453 | 1,401 | 1,404 | -51 | -3.5% | 117,300 |
| 2017/05/25 | 1,453 | 1,464 | 1,425 | 1,455 | +2 | +0.1% | 91,000 |
| 2017/05/24 | 1,434 | 1,455 | 1,418 | 1,453 | +33 | +2.3% | 150,100 |
| 2017/05/23 | 1,396 | 1,431 | 1,395 | 1,420 | +38 | +2.7% | 178,600 |
| 2017/05/22 | 1,400 | 1,409 | 1,378 | 1,382 | -4 | -0.3% | 131,900 |
| 2017/05/19 | 1,374 | 1,399 | 1,371 | 1,386 | -2 | -0.1% | 146,100 |
| 2017/05/18 | 1,342 | 1,390 | 1,333 | 1,388 | +16 | +1.2% | 195,400 |
| 2017/05/17 | 1,340 | 1,383 | 1,317 | 1,372 | +28 | +2.1% | 133,200 |
| 2017/05/16 | 1,338 | 1,360 | 1,337 | 1,344 | +12 | +0.9% | 79,700 |
| 2017/05/15 | 1,346 | 1,358 | 1,328 | 1,332 | -27 | -2% | 90,900 |
| 2017/05/12 | 1,361 | 1,378 | 1,354 | 1,359 | -17 | -1.2% | 105,800 |
| 2017/05/11 | 1,396 | 1,396 | 1,369 | 1,376 | -6 | -0.4% | 110,000 |
| 2017/05/10 | 1,381 | 1,399 | 1,375 | 1,382 | +1 | +0.1% | 123,100 |
| 2017/05/09 | 1,404 | 1,408 | 1,373 | 1,381 | -29 | -2.1% | 161,900 |
| 2017/05/08 | 1,404 | 1,434 | 1,395 | 1,410 | +20 | +1.4% | 205,300 |
1951～
2000
件表示中 / 3739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 | 371,000円 | +1.6% | -22.1% | 5.39% | 14.25倍 | 1.07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 | 248,800円 | -0.8% | -9.5% | 4.34% | 9.22倍 | 1.00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 |
| 東エレデバ | 256,000円 | -7.6% | -12.4% | 3.75% | 10.78倍 | 1.58倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| シナネンＨＤ | 650,000円 | +15.8% | +9.3% | 1.38% | 23.57倍 | 1.28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 |
| ナガイレーベ | 214,600円 | +6.6% | +2.5% | 4.66% | 22.69倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
