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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 5,500 | 5,530 | 5,390 | 5,500 | -60 | -1.1% | 135,300 |
| 2023/07/20 | 5,610 | 5,630 | 5,520 | 5,560 | -120 | -2.1% | 145,800 |
| 2023/07/19 | 5,700 | 5,730 | 5,600 | 5,680 | +30 | +0.5% | 113,500 |
| 2023/07/18 | 5,590 | 5,670 | 5,540 | 5,650 | +130 | +2.4% | 119,800 |
| 2023/07/14 | 5,540 | 5,560 | 5,480 | 5,520 | +20 | +0.4% | 76,800 |
| 2023/07/13 | 5,440 | 5,530 | 5,380 | 5,500 | +90 | +1.7% | 120,600 |
| 2023/07/12 | 5,640 | 5,640 | 5,410 | 5,410 | -200 | -3.6% | 181,000 |
| 2023/07/11 | 5,720 | 5,720 | 5,610 | 5,610 | -10 | -0.2% | 110,700 |
| 2023/07/10 | 5,640 | 5,650 | 5,570 | 5,620 | -40 | -0.7% | 132,900 |
| 2023/07/07 | 5,610 | 5,690 | 5,580 | 5,660 | -40 | -0.7% | 127,100 |
| 2023/07/06 | 5,830 | 5,870 | 5,600 | 5,700 | -190 | -3.2% | 284,500 |
| 2023/07/05 | 5,900 | 5,940 | 5,830 | 5,890 | -50 | -0.8% | 155,600 |
| 2023/07/04 | 5,750 | 5,960 | 5,710 | 5,940 | +180 | +3.1% | 246,000 |
| 2023/07/03 | 5,590 | 5,760 | 5,590 | 5,760 | +220 | +4% | 244,400 |
| 2023/06/30 | 5,450 | 5,560 | 5,430 | 5,540 | +100 | +1.8% | 158,700 |
| 2023/06/29 | 5,430 | 5,450 | 5,360 | 5,440 | +80 | +1.5% | 145,100 |
| 2023/06/28 | 5,290 | 5,380 | 5,240 | 5,360 | +150 | +2.9% | 113,900 |
| 2023/06/27 | 5,150 | 5,230 | 5,110 | 5,210 | ±0 | ±0% | 145,000 |
| 2023/06/26 | 5,270 | 5,320 | 5,150 | 5,210 | -110 | -2.1% | 156,200 |
| 2023/06/23 | 5,350 | 5,640 | 5,220 | 5,320 | +10 | +0.2% | 451,600 |
| 2023/06/22 | 5,340 | 5,380 | 5,300 | 5,310 | ±0 | ±0% | 142,300 |
| 2023/06/21 | 5,210 | 5,330 | 5,180 | 5,310 | +30 | +0.6% | 167,000 |
| 2023/06/20 | 5,130 | 5,340 | 5,130 | 5,280 | +130 | +2.5% | 244,300 |
| 2023/06/19 | 5,120 | 5,170 | 5,070 | 5,150 | +50 | +1% | 134,100 |
| 2023/06/16 | 5,120 | 5,160 | 5,050 | 5,100 | -70 | -1.4% | 158,200 |
| 2023/06/15 | 5,110 | 5,170 | 5,080 | 5,170 | +70 | +1.4% | 172,400 |
| 2023/06/14 | 5,150 | 5,170 | 5,040 | 5,100 | +10 | +0.2% | 148,500 |
| 2023/06/13 | 5,050 | 5,160 | 5,050 | 5,090 | +70 | +1.4% | 172,700 |
| 2023/06/12 | 4,980 | 5,030 | 4,945 | 5,020 | +40 | +0.8% | 105,100 |
| 2023/06/09 | 4,905 | 4,980 | 4,875 | 4,980 | +120 | +2.5% | 137,900 |
| 2023/06/08 | 4,940 | 4,990 | 4,840 | 4,860 | -80 | -1.6% | 177,100 |
| 2023/06/07 | 5,000 | 5,050 | 4,895 | 4,940 | -35 | -0.7% | 197,500 |
| 2023/06/06 | 4,920 | 4,975 | 4,880 | 4,975 | +15 | +0.3% | 134,400 |
| 2023/06/05 | 5,030 | 5,030 | 4,925 | 4,960 | ±0 | ±0% | 176,200 |
| 2023/06/02 | 4,900 | 4,960 | 4,835 | 4,960 | +105 | +2.2% | 157,300 |
| 2023/06/01 | 4,880 | 4,900 | 4,825 | 4,855 | -25 | -0.5% | 152,700 |
| 2023/05/31 | 5,080 | 5,080 | 4,855 | 4,880 | -220 | -4.3% | 742,600 |
| 2023/05/30 | 5,150 | 5,180 | 5,030 | 5,100 | -30 | -0.6% | 194,100 |
| 2023/05/29 | 5,190 | 5,210 | 5,090 | 5,130 | +90 | +1.8% | 259,100 |
| 2023/05/26 | 4,920 | 5,140 | 4,870 | 5,040 | +190 | +3.9% | 432,200 |
| 2023/05/25 | 4,740 | 4,850 | 4,715 | 4,850 | +150 | +3.2% | 187,400 |
| 2023/05/24 | 4,680 | 4,730 | 4,665 | 4,700 | +15 | +0.3% | 110,300 |
| 2023/05/23 | 4,745 | 4,790 | 4,655 | 4,685 | -25 | -0.5% | 244,000 |
| 2023/05/22 | 4,735 | 4,775 | 4,695 | 4,710 | +10 | +0.2% | 177,300 |
| 2023/05/19 | 4,875 | 4,900 | 4,690 | 4,700 | -140 | -2.9% | 314,500 |
| 2023/05/18 | 4,650 | 4,840 | 4,635 | 4,840 | +235 | +5.1% | 319,900 |
| 2023/05/17 | 4,595 | 4,645 | 4,575 | 4,605 | +25 | +0.5% | 170,200 |
| 2023/05/16 | 4,555 | 4,590 | 4,495 | 4,580 | +45 | +1% | 176,200 |
| 2023/05/15 | 4,565 | 4,565 | 4,500 | 4,535 | +5 | +0.1% | 138,800 |
| 2023/05/12 | 4,490 | 4,540 | 4,455 | 4,530 | +15 | +0.3% | 143,800 |
201～
250
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
