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 |
---|---|---|---|---|---|---|---|
2014/11/18 | 1,134 | 1,134 | 1,117 | 1,131 | -1 | -0.1% | 34,900 |
2014/11/17 | 1,147 | 1,147 | 1,115 | 1,132 | -15 | -1.3% | 33,500 |
2014/11/14 | 1,145 | 1,168 | 1,144 | 1,147 | -2 | -0.2% | 43,500 |
2014/11/13 | 1,149 | 1,151 | 1,133 | 1,149 | -3 | -0.3% | 22,400 |
2014/11/12 | 1,164 | 1,164 | 1,149 | 1,152 | -1 | -0.1% | 50,300 |
2014/11/11 | 1,169 | 1,179 | 1,145 | 1,153 | -17 | -1.5% | 44,900 |
2014/11/10 | 1,150 | 1,172 | 1,150 | 1,170 | +15 | +1.3% | 34,700 |
2014/11/07 | 1,148 | 1,159 | 1,148 | 1,155 | +7 | +0.6% | 34,000 |
2014/11/06 | 1,150 | 1,160 | 1,145 | 1,148 | +3 | +0.3% | 50,300 |
2014/11/05 | 1,116 | 1,149 | 1,116 | 1,145 | +29 | +2.6% | 97,300 |
2014/11/04 | 1,100 | 1,123 | 1,100 | 1,116 | +25 | +2.3% | 67,700 |
2014/10/31 | 1,059 | 1,098 | 1,058 | 1,091 | +38 | +3.6% | 57,400 |
2014/10/30 | 1,058 | 1,069 | 1,053 | 1,053 | -16 | -1.5% | 86,300 |
2014/10/29 | 1,051 | 1,090 | 1,051 | 1,069 | +14 | +1.3% | 26,100 |
2014/10/28 | 1,057 | 1,067 | 1,051 | 1,055 | -2 | -0.2% | 25,900 |
2014/10/27 | 1,057 | 1,061 | 1,053 | 1,057 | +9 | +0.9% | 9,600 |
2014/10/24 | 1,048 | 1,060 | 1,038 | 1,048 | +3 | +0.3% | 12,300 |
2014/10/23 | 1,040 | 1,056 | 1,039 | 1,045 | -1 | -0.1% | 12,400 |
2014/10/22 | 1,040 | 1,047 | 1,038 | 1,046 | +11 | +1.1% | 11,500 |
2014/10/21 | 1,040 | 1,045 | 1,031 | 1,035 | +1 | +0.1% | 19,700 |
2014/10/20 | 1,023 | 1,037 | 1,023 | 1,034 | +24 | +2.4% | 18,100 |
2014/10/17 | 1,019 | 1,038 | 1,006 | 1,010 | -9 | -0.9% | 34,700 |
2014/10/16 | 1,020 | 1,032 | 1,013 | 1,019 | -29 | -2.8% | 36,900 |
2014/10/15 | 1,030 | 1,049 | 1,025 | 1,048 | +18 | +1.7% | 30,000 |
2014/10/14 | 1,027 | 1,044 | 1,022 | 1,030 | -30 | -2.8% | 30,700 |
2014/10/10 | 1,055 | 1,076 | 1,055 | 1,060 | -15 | -1.4% | 29,800 |
2014/10/09 | 1,085 | 1,093 | 1,069 | 1,075 | -7 | -0.6% | 32,600 |
2014/10/08 | 1,079 | 1,087 | 1,076 | 1,082 | -16 | -1.5% | 30,400 |
2014/10/07 | 1,092 | 1,111 | 1,091 | 1,098 | +10 | +0.9% | 34,200 |
2014/10/06 | 1,076 | 1,093 | 1,073 | 1,088 | +23 | +2.2% | 14,600 |
2014/10/03 | 1,060 | 1,072 | 1,060 | 1,065 | +5 | +0.5% | 15,400 |
2014/10/02 | 1,079 | 1,088 | 1,060 | 1,060 | -46 | -4.2% | 33,600 |
2014/10/01 | 1,105 | 1,115 | 1,101 | 1,106 | -1 | -0.1% | 18,100 |
2014/09/30 | 1,100 | 1,111 | 1,096 | 1,107 | -10 | -0.9% | 22,000 |
2014/09/29 | 1,121 | 1,121 | 1,080 | 1,117 | -4 | -0.4% | 22,700 |
2014/09/26 | 1,110 | 1,125 | 1,097 | 1,121 | -9 | -0.8% | 33,700 |
2014/09/25 | 1,121 | 1,130 | 1,121 | 1,130 | +14 | +1.3% | 40,000 |
2014/09/24 | 1,113 | 1,119 | 1,111 | 1,116 | +6 | +0.5% | 33,400 |
2014/09/22 | 1,112 | 1,115 | 1,104 | 1,110 | +4 | +0.4% | 15,700 |
2014/09/19 | 1,102 | 1,113 | 1,099 | 1,106 | +4 | +0.4% | 33,700 |
2014/09/18 | 1,094 | 1,102 | 1,094 | 1,102 | +5 | +0.5% | 13,000 |
2014/09/17 | 1,099 | 1,100 | 1,094 | 1,097 | -3 | -0.3% | 10,900 |
2014/09/16 | 1,097 | 1,100 | 1,083 | 1,100 | +3 | +0.3% | 20,200 |
2014/09/12 | 1,095 | 1,100 | 1,094 | 1,097 | +6 | +0.5% | 38,700 |
2014/09/11 | 1,088 | 1,092 | 1,086 | 1,091 | +3 | +0.3% | 15,400 |
2014/09/10 | 1,073 | 1,090 | 1,073 | 1,088 | +8 | +0.7% | 19,400 |
2014/09/09 | 1,080 | 1,083 | 1,074 | 1,080 | +2 | +0.2% | 19,300 |
2014/09/08 | 1,075 | 1,080 | 1,070 | 1,078 | +9 | +0.8% | 29,400 |
2014/09/05 | 1,087 | 1,087 | 1,068 | 1,069 | -5 | -0.5% | 18,600 |
2014/09/04 | 1,082 | 1,086 | 1,072 | 1,074 | -4 | -0.4% | 26,300 |
2601~
2650
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