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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 4,965 | 4,975 | 4,925 | 4,955 | +60 | +1.2% | 56,200 |
| 2024/08/15 | 4,915 | 4,940 | 4,890 | 4,895 | +5 | +0.1% | 66,900 |
| 2024/08/14 | 4,880 | 4,920 | 4,845 | 4,890 | +25 | +0.5% | 59,600 |
| 2024/08/13 | 4,830 | 4,900 | 4,825 | 4,865 | +30 | +0.6% | 75,700 |
| 2024/08/09 | 4,885 | 4,910 | 4,765 | 4,835 | +20 | +0.4% | 97,400 |
| 2024/08/08 | 4,820 | 4,900 | 4,775 | 4,815 | -60 | -1.2% | 115,900 |
| 2024/08/07 | 4,735 | 4,950 | 4,685 | 4,875 | +95 | +2% | 169,700 |
| 2024/08/06 | 4,490 | 4,825 | 4,490 | 4,780 | +570 | +13.5% | 221,000 |
| 2024/08/05 | 4,595 | 4,645 | 4,195 | 4,210 | -685 | -14% | 375,400 |
| 2024/08/02 | 4,950 | 4,985 | 4,830 | 4,895 | -155 | -3.1% | 275,600 |
| 2024/08/01 | 5,070 | 5,120 | 5,010 | 5,050 | ±0 | ±0% | 192,300 |
| 2024/07/31 | 5,030 | 5,070 | 4,990 | 5,050 | +10 | +0.2% | 115,200 |
| 2024/07/30 | 5,040 | 5,080 | 5,020 | 5,040 | -30 | -0.6% | 50,500 |
| 2024/07/29 | 5,030 | 5,090 | 5,010 | 5,070 | +90 | +1.8% | 48,400 |
| 2024/07/26 | 4,970 | 5,010 | 4,940 | 4,980 | +50 | +1% | 62,900 |
| 2024/07/25 | 4,950 | 4,955 | 4,905 | 4,930 | -70 | -1.4% | 197,500 |
| 2024/07/24 | 5,100 | 5,100 | 5,000 | 5,000 | -80 | -1.6% | 88,100 |
| 2024/07/23 | 5,100 | 5,110 | 5,060 | 5,080 | +20 | +0.4% | 61,500 |
| 2024/07/22 | 5,120 | 5,120 | 5,030 | 5,060 | -70 | -1.4% | 150,500 |
| 2024/07/19 | 5,180 | 5,180 | 5,100 | 5,130 | -30 | -0.6% | 53,700 |
| 2024/07/18 | 5,180 | 5,220 | 5,160 | 5,160 | -30 | -0.6% | 61,000 |
| 2024/07/17 | 5,230 | 5,250 | 5,190 | 5,190 | -30 | -0.6% | 30,600 |
| 2024/07/16 | 5,200 | 5,250 | 5,180 | 5,220 | +40 | +0.8% | 59,200 |
| 2024/07/12 | 5,150 | 5,190 | 5,140 | 5,180 | +10 | +0.2% | 37,800 |
| 2024/07/11 | 5,150 | 5,180 | 5,130 | 5,170 | +30 | +0.6% | 36,300 |
| 2024/07/10 | 5,140 | 5,150 | 5,100 | 5,140 | ±0 | ±0% | 51,600 |
| 2024/07/09 | 5,170 | 5,190 | 5,120 | 5,140 | -30 | -0.6% | 51,500 |
| 2024/07/08 | 5,280 | 5,280 | 5,170 | 5,170 | -60 | -1.1% | 48,600 |
| 2024/07/05 | 5,300 | 5,300 | 5,220 | 5,230 | -60 | -1.1% | 46,500 |
| 2024/07/04 | 5,240 | 5,290 | 5,230 | 5,290 | +50 | +1% | 36,700 |
| 2024/07/03 | 5,210 | 5,240 | 5,200 | 5,240 | +20 | +0.4% | 40,500 |
| 2024/07/02 | 5,170 | 5,220 | 5,160 | 5,220 | +50 | +1% | 49,800 |
| 2024/07/01 | 5,160 | 5,220 | 5,150 | 5,170 | +30 | +0.6% | 57,800 |
| 2024/06/28 | 5,150 | 5,150 | 5,100 | 5,140 | +10 | +0.2% | 70,700 |
| 2024/06/27 | 5,090 | 5,150 | 5,090 | 5,130 | ±0 | ±0% | 56,800 |
| 2024/06/26 | 5,140 | 5,140 | 5,090 | 5,130 | +30 | +0.6% | 37,400 |
| 2024/06/25 | 5,070 | 5,120 | 5,060 | 5,100 | +30 | +0.6% | 52,000 |
| 2024/06/24 | 5,130 | 5,130 | 5,060 | 5,070 | -30 | -0.6% | 68,700 |
| 2024/06/21 | 5,170 | 5,170 | 5,100 | 5,100 | -60 | -1.2% | 41,700 |
| 2024/06/20 | 5,130 | 5,170 | 5,090 | 5,160 | +30 | +0.6% | 42,700 |
| 2024/06/19 | 5,110 | 5,140 | 5,110 | 5,130 | +40 | +0.8% | 33,100 |
| 2024/06/18 | 5,130 | 5,140 | 5,080 | 5,090 | -30 | -0.6% | 29,600 |
| 2024/06/17 | 5,190 | 5,200 | 5,080 | 5,120 | -70 | -1.3% | 41,400 |
| 2024/06/14 | 5,120 | 5,210 | 5,100 | 5,190 | +80 | +1.6% | 86,400 |
| 2024/06/13 | 5,150 | 5,150 | 5,080 | 5,110 | -20 | -0.4% | 35,400 |
| 2024/06/12 | 5,130 | 5,150 | 5,110 | 5,130 | +10 | +0.2% | 32,600 |
| 2024/06/11 | 5,120 | 5,140 | 5,100 | 5,120 | ±0 | ±0% | 50,400 |
| 2024/06/10 | 5,080 | 5,120 | 5,080 | 5,120 | +20 | +0.4% | 38,000 |
| 2024/06/07 | 5,070 | 5,100 | 5,050 | 5,100 | +50 | +1% | 42,600 |
| 2024/06/06 | 5,090 | 5,090 | 5,030 | 5,050 | -20 | -0.4% | 44,200 |
201～
250
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
