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 |
---|---|---|---|---|---|---|---|
2017/02/20 | 1,080 | 1,081 | 1,075 | 1,077 | +1 | +0.1% | 19,100 |
2017/02/17 | 1,070 | 1,081 | 1,070 | 1,076 | +6 | +0.6% | 25,700 |
2017/02/16 | 1,069 | 1,080 | 1,069 | 1,070 | +1 | +0.1% | 22,600 |
2017/02/15 | 1,062 | 1,072 | 1,050 | 1,069 | +16 | +1.5% | 21,500 |
2017/02/14 | 1,059 | 1,065 | 1,050 | 1,053 | +9 | +0.9% | 32,600 |
2017/02/13 | 1,040 | 1,048 | 1,040 | 1,044 | +9 | +0.9% | 30,000 |
2017/02/10 | 1,037 | 1,038 | 1,021 | 1,035 | +6 | +0.6% | 22,800 |
2017/02/09 | 1,024 | 1,033 | 1,021 | 1,029 | +5 | +0.5% | 13,200 |
2017/02/08 | 1,024 | 1,026 | 1,020 | 1,024 | +2 | +0.2% | 18,200 |
2017/02/07 | 1,021 | 1,027 | 1,020 | 1,022 | -6 | -0.6% | 24,600 |
2017/02/06 | 1,029 | 1,030 | 1,022 | 1,028 | +6 | +0.6% | 18,000 |
2017/02/03 | 1,025 | 1,029 | 1,022 | 1,022 | -5 | -0.5% | 11,700 |
2017/02/02 | 1,034 | 1,034 | 1,021 | 1,027 | -6 | -0.6% | 38,800 |
2017/02/01 | 1,032 | 1,034 | 1,028 | 1,033 | +7 | +0.7% | 18,300 |
2017/01/31 | 1,022 | 1,029 | 1,021 | 1,026 | -2 | -0.2% | 15,200 |
2017/01/30 | 1,024 | 1,032 | 1,020 | 1,028 | +4 | +0.4% | 25,300 |
2017/01/27 | 1,037 | 1,037 | 1,021 | 1,024 | -3 | -0.3% | 17,700 |
2017/01/26 | 1,031 | 1,031 | 1,022 | 1,027 | +7 | +0.7% | 24,000 |
2017/01/25 | 1,029 | 1,032 | 1,018 | 1,020 | -5 | -0.5% | 18,000 |
2017/01/24 | 1,023 | 1,030 | 1,019 | 1,025 | -3 | -0.3% | 9,300 |
2017/01/23 | 1,033 | 1,035 | 1,025 | 1,028 | -7 | -0.7% | 12,800 |
2017/01/20 | 1,031 | 1,036 | 1,020 | 1,035 | +4 | +0.4% | 16,600 |
2017/01/19 | 1,030 | 1,037 | 1,022 | 1,031 | ±0 | ±0% | 13,500 |
2017/01/18 | 1,030 | 1,031 | 1,016 | 1,031 | +4 | +0.4% | 21,100 |
2017/01/17 | 1,025 | 1,030 | 1,021 | 1,027 | -9 | -0.9% | 15,800 |
2017/01/16 | 1,045 | 1,050 | 1,025 | 1,036 | -3 | -0.3% | 19,400 |
2017/01/13 | 1,040 | 1,041 | 1,026 | 1,039 | -7 | -0.7% | 21,400 |
2017/01/12 | 1,055 | 1,055 | 1,031 | 1,046 | -12 | -1.1% | 29,500 |
2017/01/11 | 1,062 | 1,063 | 1,051 | 1,058 | -9 | -0.8% | 32,300 |
2017/01/10 | 1,080 | 1,080 | 1,062 | 1,067 | -5 | -0.5% | 23,100 |
2017/01/06 | 1,073 | 1,073 | 1,066 | 1,072 | -1 | -0.1% | 38,500 |
2017/01/05 | 1,075 | 1,093 | 1,070 | 1,073 | +3 | +0.3% | 40,100 |
2017/01/04 | 1,041 | 1,076 | 1,041 | 1,070 | +30 | +2.9% | 43,700 |
2016/12/30 | 1,033 | 1,040 | 1,022 | 1,040 | +7 | +0.7% | 18,300 |
2016/12/29 | 1,035 | 1,037 | 1,028 | 1,033 | -5 | -0.5% | 31,800 |
2016/12/28 | 1,042 | 1,042 | 1,030 | 1,038 | -1 | -0.1% | 15,700 |
2016/12/27 | 1,045 | 1,045 | 1,038 | 1,039 | -2 | -0.2% | 30,400 |
2016/12/26 | 1,032 | 1,045 | 1,029 | 1,041 | +7 | +0.7% | 34,800 |
2016/12/22 | 1,031 | 1,036 | 1,024 | 1,034 | +3 | +0.3% | 22,000 |
2016/12/21 | 1,023 | 1,035 | 1,021 | 1,031 | +8 | +0.8% | 31,700 |
2016/12/20 | 1,029 | 1,034 | 1,020 | 1,023 | -8 | -0.8% | 27,800 |
2016/12/19 | 1,023 | 1,031 | 1,023 | 1,031 | +9 | +0.9% | 21,900 |
2016/12/16 | 1,028 | 1,028 | 1,021 | 1,022 | -8 | -0.8% | 31,700 |
2016/12/15 | 1,030 | 1,032 | 1,025 | 1,030 | ±0 | ±0% | 18,900 |
2016/12/14 | 1,024 | 1,035 | 1,024 | 1,030 | +3 | +0.3% | 20,300 |
2016/12/13 | 1,032 | 1,036 | 1,007 | 1,027 | -10 | -1% | 51,400 |
2016/12/12 | 1,038 | 1,046 | 1,031 | 1,037 | +3 | +0.3% | 33,100 |
2016/12/09 | 1,025 | 1,040 | 1,023 | 1,034 | +7 | +0.7% | 44,700 |
2016/12/08 | 1,025 | 1,029 | 1,021 | 1,027 | +6 | +0.6% | 48,200 |
2016/12/07 | 1,020 | 1,028 | 1,019 | 1,021 | +2 | +0.2% | 19,700 |
2051~
2100
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