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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 4,560 | 4,580 | 4,470 | 4,515 | -55 | -1.2% | 190,800 |
| 2023/05/10 | 4,660 | 4,665 | 4,545 | 4,570 | -105 | -2.2% | 223,100 |
| 2023/05/09 | 4,720 | 4,780 | 4,655 | 4,675 | +5 | +0.1% | 275,900 |
| 2023/05/08 | 4,585 | 4,720 | 4,585 | 4,670 | +130 | +2.9% | 364,500 |
| 2023/05/02 | 4,425 | 4,580 | 4,420 | 4,540 | +120 | +2.7% | 286,500 |
| 2023/05/01 | 4,320 | 4,545 | 4,320 | 4,420 | +170 | +4% | 660,400 |
| 2023/04/28 | 4,310 | 4,310 | 4,205 | 4,250 | -60 | -1.4% | 273,700 |
| 2023/04/27 | 4,295 | 4,335 | 4,270 | 4,310 | ±0 | ±0% | 162,800 |
| 2023/04/26 | 4,365 | 4,380 | 4,285 | 4,310 | -110 | -2.5% | 173,500 |
| 2023/04/25 | 4,475 | 4,515 | 4,420 | 4,420 | -50 | -1.1% | 101,000 |
| 2023/04/24 | 4,440 | 4,480 | 4,400 | 4,470 | -5 | -0.1% | 122,300 |
| 2023/04/21 | 4,485 | 4,570 | 4,460 | 4,475 | -25 | -0.6% | 154,600 |
| 2023/04/20 | 4,415 | 4,525 | 4,405 | 4,500 | +60 | +1.4% | 113,500 |
| 2023/04/19 | 4,430 | 4,475 | 4,390 | 4,440 | -10 | -0.2% | 150,200 |
| 2023/04/18 | 4,490 | 4,500 | 4,435 | 4,450 | -25 | -0.6% | 136,900 |
| 2023/04/17 | 4,425 | 4,480 | 4,350 | 4,475 | +30 | +0.7% | 320,700 |
| 2023/04/14 | 4,550 | 4,555 | 4,440 | 4,445 | -115 | -2.5% | 424,600 |
| 2023/04/13 | 4,555 | 4,600 | 4,510 | 4,560 | -65 | -1.4% | 142,200 |
| 2023/04/12 | 4,640 | 4,670 | 4,585 | 4,625 | -20 | -0.4% | 121,900 |
| 2023/04/11 | 4,610 | 4,670 | 4,550 | 4,645 | +55 | +1.2% | 182,000 |
| 2023/04/10 | 4,715 | 4,720 | 4,555 | 4,590 | -80 | -1.7% | 182,600 |
| 2023/04/07 | 4,690 | 4,745 | 4,635 | 4,670 | +10 | +0.2% | 119,900 |
| 2023/04/06 | 4,705 | 4,750 | 4,655 | 4,660 | -115 | -2.4% | 181,100 |
| 2023/04/05 | 4,910 | 4,935 | 4,765 | 4,775 | -255 | -5.1% | 280,300 |
| 2023/04/04 | 5,070 | 5,100 | 4,985 | 5,030 | -20 | -0.4% | 224,400 |
| 2023/04/03 | 5,020 | 5,080 | 4,945 | 5,050 | +135 | +2.7% | 290,500 |
| 2023/03/31 | 4,810 | 4,930 | 4,760 | 4,915 | +175 | +3.7% | 283,100 |
| 2023/03/30 | 4,560 | 4,755 | 4,540 | 4,740 | +30 | +0.6% | 243,400 |
| 2023/03/29 | 4,700 | 4,735 | 4,660 | 4,710 | -10 | -0.2% | 254,700 |
| 2023/03/28 | 4,725 | 4,740 | 4,675 | 4,720 | -20 | -0.4% | 145,000 |
| 2023/03/27 | 4,750 | 4,765 | 4,625 | 4,740 | -5 | -0.1% | 220,600 |
| 2023/03/24 | 4,690 | 4,790 | 4,665 | 4,745 | +15 | +0.3% | 247,900 |
| 2023/03/23 | 4,755 | 4,770 | 4,630 | 4,730 | -90 | -1.9% | 307,900 |
| 2023/03/22 | 4,900 | 4,935 | 4,815 | 4,820 | +55 | +1.2% | 208,100 |
| 2023/03/20 | 4,945 | 4,985 | 4,745 | 4,765 | -275 | -5.5% | 518,300 |
| 2023/03/17 | 5,200 | 5,240 | 5,040 | 5,040 | -60 | -1.2% | 316,900 |
| 2023/03/16 | 5,110 | 5,220 | 5,010 | 5,100 | -210 | -4% | 318,400 |
| 2023/03/15 | 5,250 | 5,340 | 5,180 | 5,310 | +260 | +5.1% | 250,300 |
| 2023/03/14 | 5,250 | 5,270 | 5,030 | 5,050 | -320 | -6% | 362,000 |
| 2023/03/13 | 5,400 | 5,430 | 5,250 | 5,370 | -160 | -2.9% | 292,300 |
| 2023/03/10 | 5,550 | 5,640 | 5,510 | 5,530 | -100 | -1.8% | 221,100 |
| 2023/03/09 | 5,540 | 5,640 | 5,540 | 5,630 | +160 | +2.9% | 206,900 |
| 2023/03/08 | 5,330 | 5,490 | 5,320 | 5,470 | +100 | +1.9% | 199,400 |
| 2023/03/07 | 5,370 | 5,430 | 5,300 | 5,370 | -30 | -0.6% | 187,700 |
| 2023/03/06 | 5,410 | 5,440 | 5,230 | 5,400 | +40 | +0.7% | 274,300 |
| 2023/03/03 | 5,270 | 5,370 | 5,250 | 5,360 | +150 | +2.9% | 206,900 |
| 2023/03/02 | 5,200 | 5,230 | 5,150 | 5,210 | +40 | +0.8% | 182,000 |
| 2023/03/01 | 5,070 | 5,170 | 5,050 | 5,170 | +70 | +1.4% | 190,700 |
| 2023/02/28 | 5,100 | 5,160 | 5,070 | 5,100 | +50 | +1% | 224,500 |
| 2023/02/27 | 4,920 | 5,050 | 4,905 | 5,050 | +150 | +3.1% | 233,000 |
251～
300
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
