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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 820 | 834 | 820 | 826 | -5 | -0.6% | 25,700 |
2010/06/23 | 835 | 836 | 824 | 831 | -16 | -1.9% | 25,500 |
2010/06/22 | 860 | 863 | 843 | 847 | -8 | -0.9% | 34,700 |
2010/06/21 | 841 | 861 | 841 | 855 | +17 | +2% | 35,200 |
2010/06/18 | 831 | 848 | 827 | 838 | +15 | +1.8% | 49,400 |
2010/06/17 | 831 | 831 | 820 | 823 | -2 | -0.2% | 18,000 |
2010/06/16 | 829 | 836 | 817 | 825 | ±0 | ±0% | 91,500 |
2010/06/15 | 820 | 828 | 816 | 825 | +6 | +0.7% | 55,300 |
2010/06/14 | 820 | 822 | 817 | 819 | +10 | +1.2% | 30,300 |
2010/06/11 | 824 | 824 | 808 | 809 | ±0 | ±0% | 53,100 |
2010/06/10 | 812 | 815 | 807 | 809 | -3 | -0.4% | 44,500 |
2010/06/09 | 812 | 830 | 806 | 812 | ±0 | ±0% | 51,400 |
2010/06/08 | 815 | 816 | 807 | 812 | -7 | -0.9% | 69,800 |
2010/06/07 | 834 | 835 | 819 | 819 | -30 | -3.5% | 69,700 |
2010/06/04 | 847 | 849 | 835 | 849 | +4 | +0.5% | 66,200 |
2010/06/03 | 847 | 847 | 840 | 845 | +11 | +1.3% | 49,000 |
2010/06/02 | 845 | 849 | 831 | 834 | -23 | -2.7% | 68,900 |
2010/06/01 | 872 | 876 | 856 | 857 | -14 | -1.6% | 46,100 |
2010/05/31 | 868 | 874 | 861 | 871 | +2 | +0.2% | 22,700 |
2010/05/28 | 870 | 877 | 849 | 869 | +14 | +1.6% | 59,100 |
2010/05/27 | 843 | 863 | 833 | 855 | +6 | +0.7% | 63,600 |
2010/05/26 | 840 | 853 | 830 | 849 | +1 | +0.1% | 103,400 |
2010/05/25 | 867 | 867 | 842 | 848 | -24 | -2.8% | 77,300 |
2010/05/24 | 850 | 874 | 838 | 872 | +16 | +1.9% | 70,700 |
2010/05/21 | 855 | 865 | 851 | 856 | -26 | -2.9% | 57,700 |
2010/05/20 | 880 | 890 | 875 | 882 | -13 | -1.5% | 52,300 |
2010/05/19 | 906 | 906 | 875 | 895 | -16 | -1.8% | 113,300 |
2010/05/18 | 904 | 923 | 897 | 911 | ±0 | ±0% | 122,600 |
2010/05/17 | 909 | 925 | 903 | 911 | +17 | +1.9% | 244,100 |
2010/05/14 | 914 | 915 | 886 | 894 | -17 | -1.9% | 121,000 |
2010/05/13 | 908 | 921 | 907 | 911 | +4 | +0.4% | 71,200 |
2010/05/12 | 924 | 924 | 904 | 907 | -3 | -0.3% | 47,900 |
2010/05/11 | 936 | 939 | 910 | 910 | -19 | -2% | 64,300 |
2010/05/10 | 913 | 930 | 908 | 929 | +1 | +0.1% | 67,400 |
2010/05/07 | 909 | 928 | 899 | 928 | -25 | -2.6% | 59,000 |
2010/05/06 | 957 | 957 | 942 | 953 | -34 | -3.4% | 94,600 |
2010/04/30 | 968 | 988 | 954 | 987 | +19 | +2% | 92,100 |
2010/04/28 | 962 | 980 | 958 | 968 | -24 | -2.4% | 58,500 |
2010/04/27 | 985 | 995 | 965 | 992 | +8 | +0.8% | 85,600 |
2010/04/26 | 970 | 985 | 966 | 984 | +22 | +2.3% | 174,000 |
2010/04/23 | 951 | 968 | 950 | 962 | +14 | +1.5% | 85,600 |
2010/04/22 | 950 | 952 | 910 | 948 | +1 | +0.1% | 108,100 |
2010/04/21 | 936 | 954 | 935 | 947 | +12 | +1.3% | 50,400 |
2010/04/20 | 935 | 946 | 930 | 935 | +9 | +1% | 71,000 |
2010/04/19 | 943 | 945 | 926 | 926 | -18 | -1.9% | 114,800 |
2010/04/16 | 938 | 948 | 935 | 944 | +1 | +0.1% | 46,600 |
2010/04/15 | 949 | 950 | 938 | 943 | -1 | -0.1% | 96,700 |
2010/04/14 | 950 | 956 | 937 | 944 | -12 | -1.3% | 53,900 |
2010/04/13 | 952 | 961 | 939 | 956 | -8 | -0.8% | 40,900 |
2010/04/12 | 970 | 985 | 962 | 964 | ±0 | ±0% | 59,700 |
3401~
3450
件表示中 / 3457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 | 505,000円 | +4.4% | -0.2% | 5.15% | 19.38倍 | 1.44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 |
オートバクス | 151,700円 | +4.5% | +54.5% | 3.96% | 15.36倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をFC中心に全国展開。欧州、アジアでも運営 |
コメダ | 262,600円 | +5.2% | +6.9% | 2.06% | 18.94倍 | 2.78倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約95%がFC店 |
東テク | 277,800円 | +3.7% | +3.9% | 2.63% | 15.23倍 | 2.14倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
あらた | 317,500円 | +2.6% | +8.2% | 3.21% | 9.70倍 | 0.97倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。PB品開発も手がける |
市場注目の銘柄
チャート関連のコラム