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 |
---|---|---|---|---|---|---|---|
2017/05/02 | 1,369 | 1,394 | 1,348 | 1,390 | +30 | +2.2% | 361,900 |
2017/05/01 | 1,279 | 1,363 | 1,265 | 1,360 | +170 | +14.3% | 541,400 |
2017/04/28 | 1,187 | 1,196 | 1,174 | 1,190 | -1 | -0.1% | 75,500 |
2017/04/27 | 1,190 | 1,195 | 1,170 | 1,191 | ±0 | ±0% | 136,200 |
2017/04/26 | 1,149 | 1,195 | 1,148 | 1,191 | +45 | +3.9% | 291,900 |
2017/04/25 | 1,127 | 1,217 | 1,110 | 1,146 | +139 | +13.8% | 824,600 |
2017/04/24 | 1,000 | 1,015 | 1,000 | 1,007 | +7 | +0.7% | 46,000 |
2017/04/21 | 992 | 1,000 | 992 | 1,000 | +8 | +0.8% | 26,400 |
2017/04/20 | 993 | 999 | 992 | 992 | +1 | +0.1% | 14,000 |
2017/04/19 | 991 | 1,000 | 990 | 991 | +6 | +0.6% | 20,800 |
2017/04/18 | 986 | 996 | 981 | 985 | ±0 | ±0% | 17,800 |
2017/04/17 | 980 | 986 | 978 | 985 | +9 | +0.9% | 12,200 |
2017/04/14 | 979 | 982 | 975 | 976 | -2 | -0.2% | 15,500 |
2017/04/13 | 980 | 982 | 974 | 978 | -4 | -0.4% | 17,600 |
2017/04/12 | 1,001 | 1,001 | 980 | 982 | -20 | -2% | 33,100 |
2017/04/11 | 1,008 | 1,015 | 1,001 | 1,002 | -15 | -1.5% | 22,600 |
2017/04/10 | 1,003 | 1,019 | 1,003 | 1,017 | +8 | +0.8% | 12,400 |
2017/04/07 | 1,007 | 1,023 | 1,005 | 1,009 | +3 | +0.3% | 21,500 |
2017/04/06 | 1,019 | 1,019 | 1,005 | 1,006 | -13 | -1.3% | 26,800 |
2017/04/05 | 1,032 | 1,035 | 1,016 | 1,019 | -13 | -1.3% | 22,700 |
2017/04/04 | 1,041 | 1,041 | 1,027 | 1,032 | -2 | -0.2% | 16,300 |
2017/04/03 | 1,031 | 1,040 | 1,026 | 1,034 | +3 | +0.3% | 28,900 |
2017/03/31 | 1,060 | 1,068 | 1,031 | 1,031 | -29 | -2.7% | 36,300 |
2017/03/30 | 1,074 | 1,076 | 1,059 | 1,060 | -13 | -1.2% | 22,900 |
2017/03/29 | 1,090 | 1,090 | 1,070 | 1,073 | -22 | -2% | 16,100 |
2017/03/28 | 1,091 | 1,095 | 1,082 | 1,095 | +14 | +1.3% | 35,500 |
2017/03/27 | 1,094 | 1,094 | 1,080 | 1,081 | -12 | -1.1% | 29,800 |
2017/03/24 | 1,091 | 1,102 | 1,086 | 1,093 | +2 | +0.2% | 28,900 |
2017/03/23 | 1,084 | 1,096 | 1,082 | 1,091 | +8 | +0.7% | 15,500 |
2017/03/22 | 1,085 | 1,091 | 1,080 | 1,083 | -11 | -1% | 32,600 |
2017/03/21 | 1,085 | 1,096 | 1,085 | 1,094 | +12 | +1.1% | 20,200 |
2017/03/17 | 1,082 | 1,084 | 1,080 | 1,082 | -4 | -0.4% | 8,300 |
2017/03/16 | 1,086 | 1,097 | 1,080 | 1,086 | ±0 | ±0% | 18,900 |
2017/03/15 | 1,088 | 1,090 | 1,084 | 1,086 | -2 | -0.2% | 12,900 |
2017/03/14 | 1,099 | 1,099 | 1,088 | 1,088 | -3 | -0.3% | 22,300 |
2017/03/13 | 1,091 | 1,104 | 1,090 | 1,091 | -8 | -0.7% | 24,000 |
2017/03/10 | 1,091 | 1,102 | 1,085 | 1,099 | +5 | +0.5% | 39,800 |
2017/03/09 | 1,095 | 1,104 | 1,083 | 1,094 | -1 | -0.1% | 23,200 |
2017/03/08 | 1,102 | 1,102 | 1,084 | 1,095 | -1 | -0.1% | 31,000 |
2017/03/07 | 1,107 | 1,107 | 1,095 | 1,096 | -19 | -1.7% | 21,500 |
2017/03/06 | 1,117 | 1,120 | 1,096 | 1,115 | -2 | -0.2% | 19,700 |
2017/03/03 | 1,122 | 1,130 | 1,103 | 1,117 | -5 | -0.4% | 29,700 |
2017/03/02 | 1,125 | 1,129 | 1,119 | 1,122 | -3 | -0.3% | 21,300 |
2017/03/01 | 1,123 | 1,127 | 1,118 | 1,125 | +5 | +0.4% | 12,000 |
2017/02/28 | 1,114 | 1,133 | 1,114 | 1,120 | +7 | +0.6% | 34,100 |
2017/02/27 | 1,121 | 1,123 | 1,105 | 1,113 | -7 | -0.6% | 33,900 |
2017/02/24 | 1,111 | 1,130 | 1,108 | 1,120 | +9 | +0.8% | 16,600 |
2017/02/23 | 1,114 | 1,114 | 1,105 | 1,111 | +3 | +0.3% | 22,000 |
2017/02/22 | 1,091 | 1,110 | 1,085 | 1,108 | +22 | +2% | 39,200 |
2017/02/21 | 1,080 | 1,091 | 1,079 | 1,086 | +9 | +0.8% | 18,100 |
2001~
2050
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