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 |
---|---|---|---|---|---|---|---|
2015/07/01 | 1,505 | 1,509 | 1,482 | 1,495 | -5 | -0.3% | 25,700 |
2015/06/30 | 1,468 | 1,505 | 1,465 | 1,500 | +32 | +2.2% | 25,200 |
2015/06/29 | 1,480 | 1,490 | 1,452 | 1,468 | -47 | -3.1% | 29,200 |
2015/06/26 | 1,516 | 1,526 | 1,508 | 1,515 | ±0 | ±0% | 15,500 |
2015/06/25 | 1,520 | 1,526 | 1,508 | 1,515 | -5 | -0.3% | 16,300 |
2015/06/24 | 1,519 | 1,538 | 1,483 | 1,520 | +7 | +0.5% | 68,100 |
2015/06/23 | 1,477 | 1,516 | 1,455 | 1,513 | +26 | +1.7% | 35,200 |
2015/06/22 | 1,500 | 1,529 | 1,481 | 1,487 | -53 | -3.4% | 67,900 |
2015/06/19 | 1,440 | 1,540 | 1,440 | 1,540 | +111 | +7.8% | 82,500 |
2015/06/18 | 1,470 | 1,477 | 1,429 | 1,429 | -35 | -2.4% | 51,300 |
2015/06/17 | 1,466 | 1,495 | 1,463 | 1,464 | +1 | +0.1% | 32,200 |
2015/06/16 | 1,495 | 1,498 | 1,455 | 1,463 | -26 | -1.7% | 22,100 |
2015/06/15 | 1,445 | 1,494 | 1,445 | 1,489 | +44 | +3% | 31,500 |
2015/06/12 | 1,455 | 1,474 | 1,440 | 1,445 | -11 | -0.8% | 71,300 |
2015/06/11 | 1,472 | 1,494 | 1,453 | 1,456 | -21 | -1.4% | 48,300 |
2015/06/10 | 1,474 | 1,495 | 1,474 | 1,477 | +4 | +0.3% | 19,000 |
2015/06/09 | 1,473 | 1,489 | 1,468 | 1,473 | -9 | -0.6% | 17,400 |
2015/06/08 | 1,485 | 1,499 | 1,474 | 1,482 | -5 | -0.3% | 16,500 |
2015/06/05 | 1,460 | 1,492 | 1,460 | 1,487 | +4 | +0.3% | 27,100 |
2015/06/04 | 1,501 | 1,505 | 1,481 | 1,483 | -16 | -1.1% | 38,400 |
2015/06/03 | 1,525 | 1,525 | 1,491 | 1,499 | -26 | -1.7% | 15,900 |
2015/06/02 | 1,521 | 1,545 | 1,513 | 1,525 | +4 | +0.3% | 23,800 |
2015/06/01 | 1,509 | 1,522 | 1,501 | 1,521 | +22 | +1.5% | 25,900 |
2015/05/29 | 1,488 | 1,507 | 1,484 | 1,499 | +19 | +1.3% | 38,900 |
2015/05/28 | 1,466 | 1,497 | 1,466 | 1,480 | +14 | +1% | 17,000 |
2015/05/27 | 1,492 | 1,492 | 1,440 | 1,466 | -21 | -1.4% | 44,800 |
2015/05/26 | 1,493 | 1,497 | 1,487 | 1,487 | -6 | -0.4% | 16,900 |
2015/05/25 | 1,489 | 1,498 | 1,485 | 1,493 | +4 | +0.3% | 17,600 |
2015/05/22 | 1,479 | 1,489 | 1,479 | 1,489 | +10 | +0.7% | 20,400 |
2015/05/21 | 1,485 | 1,486 | 1,475 | 1,479 | -7 | -0.5% | 34,100 |
2015/05/20 | 1,479 | 1,486 | 1,462 | 1,486 | +9 | +0.6% | 38,700 |
2015/05/19 | 1,474 | 1,480 | 1,460 | 1,477 | +4 | +0.3% | 24,500 |
2015/05/18 | 1,436 | 1,479 | 1,436 | 1,473 | +37 | +2.6% | 36,100 |
2015/05/15 | 1,426 | 1,440 | 1,423 | 1,436 | +22 | +1.6% | 19,000 |
2015/05/14 | 1,409 | 1,440 | 1,406 | 1,414 | +14 | +1% | 45,300 |
2015/05/13 | 1,398 | 1,409 | 1,397 | 1,400 | +4 | +0.3% | 17,900 |
2015/05/12 | 1,395 | 1,415 | 1,394 | 1,396 | +1 | +0.1% | 38,100 |
2015/05/11 | 1,398 | 1,409 | 1,392 | 1,395 | +26 | +1.9% | 46,200 |
2015/05/08 | 1,387 | 1,395 | 1,366 | 1,369 | -4 | -0.3% | 32,300 |
2015/05/07 | 1,358 | 1,393 | 1,358 | 1,373 | +2 | +0.1% | 48,400 |
2015/05/01 | 1,445 | 1,446 | 1,363 | 1,371 | -90 | -6.2% | 156,400 |
2015/04/30 | 1,458 | 1,475 | 1,451 | 1,461 | -11 | -0.7% | 31,100 |
2015/04/28 | 1,469 | 1,485 | 1,465 | 1,472 | +3 | +0.2% | 18,800 |
2015/04/27 | 1,444 | 1,494 | 1,444 | 1,469 | +17 | +1.2% | 28,200 |
2015/04/24 | 1,456 | 1,459 | 1,447 | 1,452 | +4 | +0.3% | 11,800 |
2015/04/23 | 1,441 | 1,457 | 1,436 | 1,448 | +7 | +0.5% | 18,900 |
2015/04/22 | 1,441 | 1,444 | 1,432 | 1,441 | +9 | +0.6% | 14,100 |
2015/04/21 | 1,433 | 1,435 | 1,418 | 1,432 | -1 | -0.1% | 26,200 |
2015/04/20 | 1,435 | 1,440 | 1,404 | 1,433 | -16 | -1.1% | 23,800 |
2015/04/17 | 1,449 | 1,455 | 1,446 | 1,449 | -6 | -0.4% | 21,600 |
2451~
2500
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