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 |
---|---|---|---|---|---|---|---|
2015/02/04 | 1,249 | 1,283 | 1,249 | 1,273 | +15 | +1.2% | 50,200 |
2015/02/03 | 1,248 | 1,262 | 1,237 | 1,258 | +10 | +0.8% | 36,800 |
2015/02/02 | 1,230 | 1,250 | 1,219 | 1,248 | +25 | +2% | 49,000 |
2015/01/30 | 1,203 | 1,230 | 1,196 | 1,223 | +20 | +1.7% | 25,200 |
2015/01/29 | 1,210 | 1,210 | 1,192 | 1,203 | -8 | -0.7% | 10,900 |
2015/01/28 | 1,203 | 1,216 | 1,193 | 1,211 | +7 | +0.6% | 19,100 |
2015/01/27 | 1,199 | 1,209 | 1,190 | 1,204 | +6 | +0.5% | 14,400 |
2015/01/26 | 1,156 | 1,206 | 1,156 | 1,198 | +15 | +1.3% | 23,300 |
2015/01/23 | 1,188 | 1,197 | 1,179 | 1,183 | +1 | +0.1% | 18,800 |
2015/01/22 | 1,191 | 1,191 | 1,169 | 1,182 | +2 | +0.2% | 26,200 |
2015/01/21 | 1,187 | 1,187 | 1,173 | 1,180 | -3 | -0.3% | 13,000 |
2015/01/20 | 1,169 | 1,183 | 1,162 | 1,183 | +25 | +2.2% | 20,000 |
2015/01/19 | 1,180 | 1,180 | 1,150 | 1,158 | -22 | -1.9% | 23,600 |
2015/01/16 | 1,179 | 1,183 | 1,163 | 1,180 | -8 | -0.7% | 30,700 |
2015/01/15 | 1,175 | 1,190 | 1,173 | 1,188 | +12 | +1% | 14,900 |
2015/01/14 | 1,185 | 1,190 | 1,176 | 1,176 | -21 | -1.8% | 10,200 |
2015/01/13 | 1,195 | 1,212 | 1,188 | 1,197 | +2 | +0.2% | 37,200 |
2015/01/09 | 1,194 | 1,204 | 1,193 | 1,195 | +3 | +0.3% | 17,200 |
2015/01/08 | 1,181 | 1,197 | 1,181 | 1,192 | +13 | +1.1% | 14,500 |
2015/01/07 | 1,168 | 1,181 | 1,168 | 1,179 | +1 | +0.1% | 15,400 |
2015/01/06 | 1,186 | 1,186 | 1,177 | 1,178 | -24 | -2% | 27,700 |
2015/01/05 | 1,202 | 1,214 | 1,193 | 1,202 | +9 | +0.8% | 22,200 |
2014/12/30 | 1,206 | 1,208 | 1,189 | 1,193 | -8 | -0.7% | 16,900 |
2014/12/29 | 1,201 | 1,210 | 1,193 | 1,201 | ±0 | ±0% | 27,600 |
2014/12/26 | 1,185 | 1,204 | 1,185 | 1,201 | +12 | +1% | 8,700 |
2014/12/25 | 1,188 | 1,200 | 1,180 | 1,189 | +1 | +0.1% | 26,600 |
2014/12/24 | 1,198 | 1,198 | 1,184 | 1,188 | +6 | +0.5% | 18,100 |
2014/12/22 | 1,169 | 1,188 | 1,167 | 1,182 | +23 | +2% | 19,800 |
2014/12/19 | 1,190 | 1,191 | 1,158 | 1,159 | -17 | -1.4% | 54,700 |
2014/12/18 | 1,178 | 1,198 | 1,152 | 1,176 | +42 | +3.7% | 37,100 |
2014/12/17 | 1,138 | 1,149 | 1,134 | 1,134 | -11 | -1% | 20,600 |
2014/12/16 | 1,150 | 1,163 | 1,143 | 1,145 | -18 | -1.5% | 37,700 |
2014/12/15 | 1,163 | 1,177 | 1,153 | 1,163 | +1 | +0.1% | 24,400 |
2014/12/12 | 1,157 | 1,186 | 1,157 | 1,162 | -19 | -1.6% | 55,400 |
2014/12/11 | 1,173 | 1,189 | 1,173 | 1,181 | -22 | -1.8% | 41,500 |
2014/12/10 | 1,221 | 1,223 | 1,201 | 1,203 | -32 | -2.6% | 41,300 |
2014/12/09 | 1,250 | 1,253 | 1,235 | 1,235 | -26 | -2.1% | 38,100 |
2014/12/08 | 1,258 | 1,268 | 1,256 | 1,261 | +4 | +0.3% | 32,400 |
2014/12/05 | 1,250 | 1,258 | 1,241 | 1,257 | +3 | +0.2% | 45,100 |
2014/12/04 | 1,230 | 1,257 | 1,229 | 1,254 | +32 | +2.6% | 119,100 |
2014/12/03 | 1,217 | 1,227 | 1,210 | 1,222 | +6 | +0.5% | 58,600 |
2014/12/02 | 1,196 | 1,216 | 1,188 | 1,216 | +15 | +1.2% | 61,800 |
2014/12/01 | 1,198 | 1,206 | 1,192 | 1,201 | +6 | +0.5% | 60,500 |
2014/11/28 | 1,177 | 1,199 | 1,177 | 1,195 | +19 | +1.6% | 70,500 |
2014/11/27 | 1,157 | 1,176 | 1,157 | 1,176 | +4 | +0.3% | 34,400 |
2014/11/26 | 1,150 | 1,174 | 1,150 | 1,172 | +18 | +1.6% | 43,900 |
2014/11/25 | 1,135 | 1,154 | 1,135 | 1,154 | +26 | +2.3% | 32,300 |
2014/11/21 | 1,127 | 1,132 | 1,115 | 1,128 | -3 | -0.3% | 24,600 |
2014/11/20 | 1,144 | 1,144 | 1,131 | 1,131 | +4 | +0.4% | 12,800 |
2014/11/19 | 1,133 | 1,143 | 1,126 | 1,127 | -4 | -0.4% | 21,500 |
2551~
2600
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