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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,820 | 3,830 | 3,745 | 3,760 | -65 | -1.7% | 60,600 |
| 2025/05/19 | 3,820 | 3,855 | 3,780 | 3,825 | ±0 | ±0% | 63,700 |
| 2025/05/16 | 3,850 | 3,860 | 3,805 | 3,825 | -25 | -0.6% | 76,200 |
| 2025/05/15 | 3,890 | 3,915 | 3,820 | 3,850 | -55 | -1.4% | 80,100 |
| 2025/05/14 | 3,875 | 3,925 | 3,825 | 3,905 | +80 | +2.1% | 115,500 |
| 2025/05/13 | 3,790 | 3,855 | 3,750 | 3,825 | +75 | +2% | 113,200 |
| 2025/05/12 | 3,725 | 3,775 | 3,700 | 3,750 | +25 | +0.7% | 96,600 |
| 2025/05/09 | 3,785 | 3,790 | 3,705 | 3,725 | -20 | -0.5% | 77,700 |
| 2025/05/08 | 3,725 | 3,765 | 3,690 | 3,745 | +5 | +0.1% | 94,900 |
| 2025/05/07 | 3,825 | 3,825 | 3,705 | 3,740 | -90 | -2.3% | 127,100 |
| 2025/05/02 | 3,840 | 3,925 | 3,780 | 3,830 | -5 | -0.1% | 121,900 |
| 2025/05/01 | 3,795 | 3,860 | 3,745 | 3,835 | -80 | -2% | 164,700 |
| 2025/04/30 | 4,065 | 4,065 | 3,915 | 3,915 | -150 | -3.7% | 127,800 |
| 2025/04/28 | 4,035 | 4,070 | 4,030 | 4,065 | +40 | +1% | 165,500 |
| 2025/04/25 | 3,995 | 4,035 | 3,985 | 4,025 | +55 | +1.4% | 53,900 |
| 2025/04/24 | 3,950 | 4,005 | 3,950 | 3,970 | +20 | +0.5% | 34,400 |
| 2025/04/23 | 3,950 | 3,970 | 3,930 | 3,950 | +65 | +1.7% | 52,100 |
| 2025/04/22 | 3,820 | 3,910 | 3,820 | 3,885 | +30 | +0.8% | 45,000 |
| 2025/04/21 | 3,870 | 3,880 | 3,825 | 3,855 | -15 | -0.4% | 42,100 |
| 2025/04/18 | 3,850 | 3,890 | 3,845 | 3,870 | +40 | +1% | 37,000 |
| 2025/04/17 | 3,830 | 3,870 | 3,825 | 3,830 | -35 | -0.9% | 58,100 |
| 2025/04/16 | 3,945 | 3,955 | 3,855 | 3,865 | -75 | -1.9% | 75,000 |
| 2025/04/15 | 3,985 | 3,985 | 3,930 | 3,940 | -30 | -0.8% | 57,900 |
| 2025/04/14 | 3,895 | 3,990 | 3,875 | 3,970 | +145 | +3.8% | 89,900 |
| 2025/04/11 | 3,800 | 3,845 | 3,690 | 3,825 | -15 | -0.4% | 138,200 |
| 2025/04/10 | 3,900 | 3,915 | 3,775 | 3,840 | +245 | +6.8% | 145,900 |
| 2025/04/09 | 3,640 | 3,655 | 3,550 | 3,595 | -115 | -3.1% | 135,800 |
| 2025/04/08 | 3,610 | 3,770 | 3,610 | 3,710 | +275 | +8% | 150,800 |
| 2025/04/07 | 3,380 | 3,500 | 3,330 | 3,435 | -270 | -7.3% | 191,700 |
| 2025/04/04 | 3,880 | 3,880 | 3,660 | 3,705 | -270 | -6.8% | 199,800 |
| 2025/04/03 | 3,950 | 4,015 | 3,920 | 3,975 | -75 | -1.9% | 164,700 |
| 2025/04/02 | 4,075 | 4,080 | 4,025 | 4,050 | -25 | -0.6% | 115,500 |
| 2025/04/01 | 4,145 | 4,155 | 4,065 | 4,075 | -40 | -1% | 115,300 |
| 2025/03/31 | 4,220 | 4,220 | 4,115 | 4,115 | -160 | -3.7% | 114,300 |
| 2025/03/28 | 4,265 | 4,370 | 4,250 | 4,275 | -160 | -3.6% | 144,900 |
| 2025/03/27 | 4,415 | 4,440 | 4,405 | 4,435 | +20 | +0.5% | 123,300 |
| 2025/03/26 | 4,450 | 4,450 | 4,415 | 4,415 | -10 | -0.2% | 130,600 |
| 2025/03/25 | 4,465 | 4,475 | 4,425 | 4,425 | -40 | -0.9% | 114,200 |
| 2025/03/24 | 4,520 | 4,520 | 4,450 | 4,465 | -25 | -0.6% | 78,100 |
| 2025/03/21 | 4,570 | 4,570 | 4,490 | 4,490 | -80 | -1.8% | 110,700 |
| 2025/03/19 | 4,530 | 4,600 | 4,530 | 4,570 | +25 | +0.6% | 64,400 |
| 2025/03/18 | 4,495 | 4,550 | 4,495 | 4,545 | +65 | +1.5% | 61,700 |
| 2025/03/17 | 4,450 | 4,485 | 4,445 | 4,480 | +40 | +0.9% | 45,400 |
| 2025/03/14 | 4,450 | 4,465 | 4,435 | 4,440 | -15 | -0.3% | 60,100 |
| 2025/03/13 | 4,485 | 4,490 | 4,455 | 4,455 | -30 | -0.7% | 53,400 |
| 2025/03/12 | 4,495 | 4,495 | 4,465 | 4,485 | -15 | -0.3% | 45,500 |
| 2025/03/11 | 4,455 | 4,500 | 4,420 | 4,500 | +10 | +0.2% | 60,600 |
| 2025/03/10 | 4,500 | 4,510 | 4,475 | 4,490 | -5 | -0.1% | 41,500 |
| 2025/03/07 | 4,450 | 4,505 | 4,420 | 4,495 | +40 | +0.9% | 72,400 |
| 2025/03/06 | 4,460 | 4,490 | 4,445 | 4,455 | +30 | +0.7% | 38,500 |
1～
50
件表示中 / 3702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 | 374,500円 | +1.6% | -22.1% | 5.34% | 14.38倍 | 1.08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 | 270,500円 | +3.9% | 0.0% | 2.59% | 16.30倍 | 0.93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 |
| 泉州電 | 450,500円 | +2.8% | +4.1% | 3.11% | 10.15倍 | 1.42倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| シナネンＨＤ | 651,000円 | +15.8% | +9.3% | 1.38% | 23.60倍 | 1.28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 |
| カメイ | 230,500円 | +2.1% | -4.5% | 4.34% | 6.42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 |
市場注目の銘柄
チャート関連のコラム
