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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 5,930 | 5,930 | 5,860 | 5,890 | -20 | -0.3% | 95,200 |
| 2024/03/21 | 5,920 | 5,940 | 5,880 | 5,910 | +70 | +1.2% | 98,500 |
| 2024/03/19 | 5,800 | 5,850 | 5,750 | 5,840 | +50 | +0.9% | 93,700 |
| 2024/03/18 | 5,720 | 5,790 | 5,710 | 5,790 | +100 | +1.8% | 84,300 |
| 2024/03/15 | 5,630 | 5,730 | 5,620 | 5,690 | ±0 | ±0% | 97,700 |
| 2024/03/14 | 5,650 | 5,710 | 5,600 | 5,690 | +20 | +0.4% | 95,600 |
| 2024/03/13 | 5,780 | 5,800 | 5,650 | 5,670 | -40 | -0.7% | 92,600 |
| 2024/03/12 | 5,670 | 5,730 | 5,570 | 5,710 | -10 | -0.2% | 135,100 |
| 2024/03/11 | 5,830 | 5,830 | 5,680 | 5,720 | -180 | -3.1% | 233,100 |
| 2024/03/08 | 5,860 | 5,950 | 5,860 | 5,900 | +40 | +0.7% | 68,700 |
| 2024/03/07 | 5,930 | 5,940 | 5,860 | 5,860 | -40 | -0.7% | 70,400 |
| 2024/03/06 | 5,860 | 5,910 | 5,840 | 5,900 | ±0 | ±0% | 59,900 |
| 2024/03/05 | 5,850 | 5,940 | 5,830 | 5,900 | +20 | +0.3% | 89,200 |
| 2024/03/04 | 6,000 | 6,000 | 5,880 | 5,880 | -100 | -1.7% | 122,400 |
| 2024/03/01 | 5,970 | 6,060 | 5,960 | 5,980 | +70 | +1.2% | 127,700 |
| 2024/02/29 | 5,870 | 5,950 | 5,840 | 5,910 | +50 | +0.9% | 96,000 |
| 2024/02/28 | 5,910 | 5,960 | 5,860 | 5,860 | -50 | -0.8% | 85,700 |
| 2024/02/27 | 5,950 | 5,990 | 5,910 | 5,910 | +30 | +0.5% | 120,400 |
| 2024/02/26 | 6,040 | 6,050 | 5,880 | 5,880 | -150 | -2.5% | 207,200 |
| 2024/02/22 | 6,060 | 6,080 | 6,000 | 6,030 | +50 | +0.8% | 112,500 |
| 2024/02/21 | 6,000 | 6,000 | 5,950 | 5,980 | +30 | +0.5% | 71,700 |
| 2024/02/20 | 5,940 | 5,980 | 5,900 | 5,950 | +50 | +0.8% | 88,500 |
| 2024/02/19 | 5,900 | 5,910 | 5,830 | 5,900 | +10 | +0.2% | 64,700 |
| 2024/02/16 | 5,910 | 5,950 | 5,870 | 5,890 | +20 | +0.3% | 83,400 |
| 2024/02/15 | 6,000 | 6,000 | 5,810 | 5,870 | -90 | -1.5% | 138,400 |
| 2024/02/14 | 5,930 | 6,030 | 5,920 | 5,960 | +10 | +0.2% | 111,500 |
| 2024/02/13 | 5,920 | 5,960 | 5,850 | 5,950 | +90 | +1.5% | 128,600 |
| 2024/02/09 | 5,850 | 5,940 | 5,840 | 5,860 | +10 | +0.2% | 113,700 |
| 2024/02/08 | 5,820 | 5,870 | 5,780 | 5,850 | +30 | +0.5% | 90,700 |
| 2024/02/07 | 5,760 | 5,840 | 5,760 | 5,820 | +20 | +0.3% | 92,200 |
| 2024/02/06 | 5,780 | 5,860 | 5,750 | 5,800 | ±0 | ±0% | 104,400 |
| 2024/02/05 | 5,900 | 5,930 | 5,770 | 5,800 | -80 | -1.4% | 216,000 |
| 2024/02/02 | 6,000 | 6,000 | 5,840 | 5,880 | -80 | -1.3% | 183,500 |
| 2024/02/01 | 5,900 | 6,030 | 5,850 | 5,960 | -190 | -3.1% | 256,600 |
| 2024/01/31 | 6,120 | 6,170 | 6,090 | 6,150 | +40 | +0.7% | 108,700 |
| 2024/01/30 | 6,090 | 6,170 | 6,080 | 6,110 | +20 | +0.3% | 80,100 |
| 2024/01/29 | 6,020 | 6,120 | 6,020 | 6,090 | +80 | +1.3% | 78,700 |
| 2024/01/26 | 6,110 | 6,110 | 5,990 | 6,010 | -110 | -1.8% | 140,400 |
| 2024/01/25 | 6,080 | 6,160 | 6,040 | 6,120 | +60 | +1% | 109,700 |
| 2024/01/24 | 6,080 | 6,120 | 6,040 | 6,060 | -40 | -0.7% | 113,700 |
| 2024/01/23 | 6,150 | 6,180 | 6,090 | 6,100 | -70 | -1.1% | 152,500 |
| 2024/01/22 | 6,210 | 6,230 | 6,140 | 6,170 | ±0 | ±0% | 110,500 |
| 2024/01/19 | 6,240 | 6,260 | 6,170 | 6,170 | +20 | +0.3% | 112,100 |
| 2024/01/18 | 6,100 | 6,190 | 6,080 | 6,150 | +40 | +0.7% | 119,400 |
| 2024/01/17 | 6,140 | 6,280 | 6,110 | 6,110 | +10 | +0.2% | 209,900 |
| 2024/01/16 | 6,090 | 6,110 | 6,000 | 6,100 | +60 | +1% | 144,600 |
| 2024/01/15 | 5,820 | 6,050 | 5,810 | 6,040 | +170 | +2.9% | 195,700 |
| 2024/01/12 | 5,900 | 5,920 | 5,840 | 5,870 | -30 | -0.5% | 122,500 |
| 2024/01/11 | 5,800 | 5,920 | 5,790 | 5,900 | +160 | +2.8% | 215,500 |
| 2024/01/10 | 5,710 | 5,800 | 5,700 | 5,740 | +70 | +1.2% | 146,400 |
301～
350
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
