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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 5,650 | 5,730 | 5,630 | 5,670 | +70 | +1.3% | 206,900 |
| 2024/01/05 | 5,610 | 5,630 | 5,560 | 5,600 | +20 | +0.4% | 155,400 |
| 2024/01/04 | 5,420 | 5,580 | 5,390 | 5,580 | +150 | +2.8% | 191,700 |
| 2023/12/29 | 5,430 | 5,470 | 5,410 | 5,430 | ±0 | ±0% | 95,600 |
| 2023/12/28 | 5,380 | 5,430 | 5,370 | 5,430 | +70 | +1.3% | 102,600 |
| 2023/12/27 | 5,320 | 5,370 | 5,320 | 5,360 | +50 | +0.9% | 108,300 |
| 2023/12/26 | 5,290 | 5,320 | 5,280 | 5,310 | +10 | +0.2% | 64,900 |
| 2023/12/25 | 5,320 | 5,330 | 5,280 | 5,300 | ±0 | ±0% | 39,200 |
| 2023/12/22 | 5,340 | 5,340 | 5,280 | 5,300 | +20 | +0.4% | 63,200 |
| 2023/12/21 | 5,330 | 5,370 | 5,270 | 5,280 | -110 | -2% | 173,300 |
| 2023/12/20 | 5,360 | 5,430 | 5,340 | 5,390 | +70 | +1.3% | 113,200 |
| 2023/12/19 | 5,280 | 5,330 | 5,230 | 5,320 | +50 | +0.9% | 78,000 |
| 2023/12/18 | 5,290 | 5,300 | 5,220 | 5,270 | -10 | -0.2% | 95,300 |
| 2023/12/15 | 5,260 | 5,320 | 5,260 | 5,280 | ±0 | ±0% | 89,000 |
| 2023/12/14 | 5,350 | 5,360 | 5,250 | 5,280 | -70 | -1.3% | 79,200 |
| 2023/12/13 | 5,330 | 5,380 | 5,330 | 5,350 | +20 | +0.4% | 55,600 |
| 2023/12/12 | 5,400 | 5,430 | 5,320 | 5,330 | +10 | +0.2% | 90,600 |
| 2023/12/11 | 5,310 | 5,340 | 5,280 | 5,320 | +70 | +1.3% | 83,300 |
| 2023/12/08 | 5,300 | 5,320 | 5,200 | 5,250 | -80 | -1.5% | 118,000 |
| 2023/12/07 | 5,340 | 5,360 | 5,320 | 5,330 | -60 | -1.1% | 63,500 |
| 2023/12/06 | 5,310 | 5,400 | 5,280 | 5,390 | +100 | +1.9% | 82,700 |
| 2023/12/05 | 5,390 | 5,410 | 5,290 | 5,290 | -120 | -2.2% | 129,100 |
| 2023/12/04 | 5,440 | 5,440 | 5,370 | 5,410 | -20 | -0.4% | 94,800 |
| 2023/12/01 | 5,480 | 5,490 | 5,420 | 5,430 | -40 | -0.7% | 71,900 |
| 2023/11/30 | 5,430 | 5,490 | 5,420 | 5,470 | +40 | +0.7% | 122,800 |
| 2023/11/29 | 5,410 | 5,460 | 5,410 | 5,430 | -10 | -0.2% | 78,100 |
| 2023/11/28 | 5,440 | 5,470 | 5,410 | 5,440 | +40 | +0.7% | 102,000 |
| 2023/11/27 | 5,440 | 5,450 | 5,380 | 5,400 | -10 | -0.2% | 94,700 |
| 2023/11/24 | 5,400 | 5,500 | 5,380 | 5,410 | +40 | +0.7% | 234,500 |
| 2023/11/22 | 5,300 | 5,390 | 5,280 | 5,370 | +60 | +1.1% | 150,100 |
| 2023/11/21 | 5,250 | 5,310 | 5,240 | 5,310 | +60 | +1.1% | 76,600 |
| 2023/11/20 | 5,310 | 5,340 | 5,250 | 5,250 | -80 | -1.5% | 75,000 |
| 2023/11/17 | 5,250 | 5,330 | 5,250 | 5,330 | +80 | +1.5% | 84,200 |
| 2023/11/16 | 5,300 | 5,300 | 5,200 | 5,250 | -60 | -1.1% | 69,600 |
| 2023/11/15 | 5,340 | 5,360 | 5,260 | 5,310 | ±0 | ±0% | 114,100 |
| 2023/11/14 | 5,250 | 5,320 | 5,240 | 5,310 | +120 | +2.3% | 149,900 |
| 2023/11/13 | 5,220 | 5,260 | 5,170 | 5,190 | ±0 | ±0% | 101,700 |
| 2023/11/10 | 5,140 | 5,200 | 5,120 | 5,190 | +50 | +1% | 109,200 |
| 2023/11/09 | 5,050 | 5,160 | 5,040 | 5,140 | +130 | +2.6% | 160,300 |
| 2023/11/08 | 5,150 | 5,150 | 4,965 | 5,010 | -140 | -2.7% | 284,000 |
| 2023/11/07 | 5,170 | 5,230 | 5,130 | 5,150 | -40 | -0.8% | 83,700 |
| 2023/11/06 | 5,180 | 5,210 | 5,130 | 5,190 | +90 | +1.8% | 158,000 |
| 2023/11/02 | 5,260 | 5,260 | 5,070 | 5,100 | -120 | -2.3% | 192,200 |
| 2023/11/01 | 5,160 | 5,360 | 5,150 | 5,220 | +160 | +3.2% | 487,900 |
| 2023/10/31 | 5,040 | 5,060 | 4,945 | 5,060 | +10 | +0.2% | 205,100 |
| 2023/10/30 | 5,020 | 5,110 | 5,020 | 5,050 | -10 | -0.2% | 177,000 |
| 2023/10/27 | 5,000 | 5,080 | 4,990 | 5,060 | +65 | +1.3% | 157,400 |
| 2023/10/26 | 5,000 | 5,050 | 4,980 | 4,995 | -35 | -0.7% | 157,500 |
| 2023/10/25 | 5,080 | 5,130 | 5,020 | 5,030 | -10 | -0.2% | 112,800 |
| 2023/10/24 | 5,050 | 5,080 | 4,900 | 5,040 | +20 | +0.4% | 189,500 |
351～
400
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
