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 |
---|---|---|---|---|---|---|---|
2015/09/11 | 1,337 | 1,368 | 1,330 | 1,351 | +2 | +0.1% | 44,400 |
2015/09/10 | 1,350 | 1,385 | 1,331 | 1,349 | -35 | -2.5% | 13,100 |
2015/09/09 | 1,360 | 1,391 | 1,344 | 1,384 | +71 | +5.4% | 28,200 |
2015/09/08 | 1,329 | 1,337 | 1,312 | 1,313 | -22 | -1.6% | 15,700 |
2015/09/07 | 1,329 | 1,348 | 1,299 | 1,335 | +1 | +0.1% | 19,900 |
2015/09/04 | 1,365 | 1,367 | 1,325 | 1,334 | -25 | -1.8% | 22,000 |
2015/09/03 | 1,373 | 1,376 | 1,347 | 1,359 | -6 | -0.4% | 15,600 |
2015/09/02 | 1,340 | 1,382 | 1,340 | 1,365 | -3 | -0.2% | 37,200 |
2015/09/01 | 1,405 | 1,405 | 1,362 | 1,368 | -40 | -2.8% | 24,000 |
2015/08/31 | 1,400 | 1,410 | 1,398 | 1,408 | -2 | -0.1% | 22,200 |
2015/08/28 | 1,409 | 1,424 | 1,388 | 1,410 | +36 | +2.6% | 16,600 |
2015/08/27 | 1,346 | 1,404 | 1,341 | 1,374 | +48 | +3.6% | 31,600 |
2015/08/26 | 1,280 | 1,338 | 1,280 | 1,326 | +50 | +3.9% | 35,300 |
2015/08/25 | 1,270 | 1,350 | 1,263 | 1,276 | -50 | -3.8% | 41,500 |
2015/08/24 | 1,390 | 1,405 | 1,323 | 1,326 | -115 | -8% | 33,200 |
2015/08/21 | 1,467 | 1,467 | 1,425 | 1,441 | -30 | -2% | 42,200 |
2015/08/20 | 1,484 | 1,484 | 1,450 | 1,471 | -13 | -0.9% | 16,800 |
2015/08/19 | 1,485 | 1,495 | 1,477 | 1,484 | -2 | -0.1% | 15,700 |
2015/08/18 | 1,490 | 1,499 | 1,476 | 1,486 | -4 | -0.3% | 17,000 |
2015/08/17 | 1,474 | 1,490 | 1,472 | 1,490 | +26 | +1.8% | 18,900 |
2015/08/14 | 1,452 | 1,472 | 1,452 | 1,464 | +12 | +0.8% | 12,900 |
2015/08/13 | 1,451 | 1,480 | 1,450 | 1,452 | -28 | -1.9% | 35,100 |
2015/08/12 | 1,490 | 1,502 | 1,454 | 1,480 | -19 | -1.3% | 39,400 |
2015/08/11 | 1,509 | 1,513 | 1,484 | 1,499 | -1 | -0.1% | 26,100 |
2015/08/10 | 1,502 | 1,505 | 1,485 | 1,500 | +1 | +0.1% | 23,100 |
2015/08/07 | 1,502 | 1,508 | 1,490 | 1,499 | -3 | -0.2% | 16,100 |
2015/08/06 | 1,500 | 1,520 | 1,495 | 1,502 | -1 | -0.1% | 37,800 |
2015/08/05 | 1,517 | 1,517 | 1,492 | 1,503 | -17 | -1.1% | 26,000 |
2015/08/04 | 1,515 | 1,529 | 1,505 | 1,520 | -2 | -0.1% | 27,400 |
2015/08/03 | 1,530 | 1,530 | 1,481 | 1,522 | -3 | -0.2% | 19,300 |
2015/07/31 | 1,517 | 1,535 | 1,508 | 1,525 | +8 | +0.5% | 24,100 |
2015/07/30 | 1,502 | 1,517 | 1,502 | 1,517 | +15 | +1% | 10,700 |
2015/07/29 | 1,493 | 1,510 | 1,487 | 1,502 | +16 | +1.1% | 16,200 |
2015/07/28 | 1,482 | 1,490 | 1,453 | 1,486 | -6 | -0.4% | 16,600 |
2015/07/27 | 1,505 | 1,509 | 1,490 | 1,492 | -21 | -1.4% | 15,800 |
2015/07/24 | 1,527 | 1,527 | 1,501 | 1,513 | -20 | -1.3% | 7,100 |
2015/07/23 | 1,524 | 1,534 | 1,516 | 1,533 | +10 | +0.7% | 16,800 |
2015/07/22 | 1,520 | 1,528 | 1,502 | 1,523 | ±0 | ±0% | 16,700 |
2015/07/21 | 1,515 | 1,532 | 1,508 | 1,523 | +15 | +1% | 22,000 |
2015/07/17 | 1,507 | 1,516 | 1,502 | 1,508 | +1 | +0.1% | 10,500 |
2015/07/16 | 1,500 | 1,510 | 1,491 | 1,507 | +13 | +0.9% | 18,100 |
2015/07/15 | 1,492 | 1,499 | 1,475 | 1,494 | +1 | +0.1% | 16,400 |
2015/07/14 | 1,466 | 1,508 | 1,466 | 1,493 | +48 | +3.3% | 19,700 |
2015/07/13 | 1,434 | 1,452 | 1,423 | 1,445 | +31 | +2.2% | 18,300 |
2015/07/10 | 1,410 | 1,437 | 1,399 | 1,414 | +8 | +0.6% | 22,900 |
2015/07/09 | 1,391 | 1,418 | 1,361 | 1,406 | -22 | -1.5% | 46,400 |
2015/07/08 | 1,466 | 1,466 | 1,428 | 1,428 | -36 | -2.5% | 36,700 |
2015/07/07 | 1,476 | 1,486 | 1,461 | 1,464 | -12 | -0.8% | 17,500 |
2015/07/06 | 1,480 | 1,487 | 1,469 | 1,476 | -13 | -0.9% | 22,500 |
2015/07/03 | 1,506 | 1,506 | 1,481 | 1,489 | -17 | -1.1% | 9,400 |
2401~
2450
件表示中 / 3740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 | 378,000円 | +1.6% | -22.1% | 5.29% | 14.52倍 | 1.09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 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.26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 | 258,500円 | -7.6% | -12.4% | 3.71% | 10.89倍 | 1.60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 | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29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 |
レスター | 257,400円 | +7.0% | +30.8% | 4.86% | 9.65倍 | 0.84倍 |
|
エレクトロニクス総合商社。19年UKCHDがバイテックHDと統合。21年にPALTEK買収 |
市場注目の銘柄
チャート関連のコラム