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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,490 | 4,490 | 4,450 | 4,470 | +5 | +0.1% | 52,800 |
| 2024/11/20 | 4,520 | 4,530 | 4,455 | 4,465 | -50 | -1.1% | 63,600 |
| 2024/11/19 | 4,510 | 4,555 | 4,510 | 4,515 | +15 | +0.3% | 51,900 |
| 2024/11/18 | 4,460 | 4,505 | 4,450 | 4,500 | +20 | +0.4% | 44,400 |
| 2024/11/15 | 4,485 | 4,525 | 4,480 | 4,480 | ±0 | ±0% | 55,400 |
| 2024/11/14 | 4,460 | 4,525 | 4,460 | 4,480 | +15 | +0.3% | 54,700 |
| 2024/11/13 | 4,530 | 4,550 | 4,465 | 4,465 | -75 | -1.7% | 82,800 |
| 2024/11/12 | 4,520 | 4,575 | 4,520 | 4,540 | ±0 | ±0% | 71,200 |
| 2024/11/11 | 4,550 | 4,555 | 4,510 | 4,540 | -15 | -0.3% | 35,300 |
| 2024/11/08 | 4,600 | 4,605 | 4,540 | 4,555 | -30 | -0.7% | 62,000 |
| 2024/11/07 | 4,590 | 4,615 | 4,560 | 4,585 | -5 | -0.1% | 83,900 |
| 2024/11/06 | 4,620 | 4,660 | 4,590 | 4,590 | -30 | -0.6% | 65,100 |
| 2024/11/05 | 4,570 | 4,625 | 4,570 | 4,620 | +90 | +2% | 76,400 |
| 2024/11/01 | 4,550 | 4,630 | 4,510 | 4,530 | +10 | +0.2% | 103,000 |
| 2024/10/31 | 4,505 | 4,545 | 4,480 | 4,520 | -10 | -0.2% | 59,600 |
| 2024/10/30 | 4,530 | 4,535 | 4,500 | 4,530 | +10 | +0.2% | 90,000 |
| 2024/10/29 | 4,470 | 4,520 | 4,465 | 4,520 | +65 | +1.5% | 66,600 |
| 2024/10/28 | 4,370 | 4,455 | 4,360 | 4,455 | +85 | +1.9% | 89,600 |
| 2024/10/25 | 4,455 | 4,455 | 4,360 | 4,370 | -85 | -1.9% | 77,100 |
| 2024/10/24 | 4,440 | 4,470 | 4,415 | 4,455 | -10 | -0.2% | 79,800 |
| 2024/10/23 | 4,525 | 4,535 | 4,465 | 4,465 | -60 | -1.3% | 57,700 |
| 2024/10/22 | 4,590 | 4,590 | 4,525 | 4,525 | -60 | -1.3% | 72,800 |
| 2024/10/21 | 4,595 | 4,600 | 4,570 | 4,585 | -5 | -0.1% | 32,700 |
| 2024/10/18 | 4,605 | 4,605 | 4,575 | 4,590 | +15 | +0.3% | 35,100 |
| 2024/10/17 | 4,645 | 4,645 | 4,570 | 4,575 | -55 | -1.2% | 68,200 |
| 2024/10/16 | 4,640 | 4,685 | 4,615 | 4,630 | -55 | -1.2% | 52,300 |
| 2024/10/15 | 4,650 | 4,690 | 4,640 | 4,685 | +65 | +1.4% | 53,600 |
| 2024/10/11 | 4,670 | 4,670 | 4,620 | 4,620 | -60 | -1.3% | 39,000 |
| 2024/10/10 | 4,690 | 4,690 | 4,645 | 4,680 | ±0 | ±0% | 33,000 |
| 2024/10/09 | 4,685 | 4,700 | 4,655 | 4,680 | +5 | +0.1% | 45,700 |
| 2024/10/08 | 4,700 | 4,715 | 4,640 | 4,675 | -55 | -1.2% | 62,300 |
| 2024/10/07 | 4,760 | 4,770 | 4,725 | 4,730 | +5 | +0.1% | 55,200 |
| 2024/10/04 | 4,705 | 4,760 | 4,690 | 4,725 | +25 | +0.5% | 51,400 |
| 2024/10/03 | 4,690 | 4,705 | 4,670 | 4,700 | +80 | +1.7% | 63,600 |
| 2024/10/02 | 4,620 | 4,640 | 4,610 | 4,620 | -40 | -0.9% | 99,200 |
| 2024/10/01 | 4,685 | 4,695 | 4,620 | 4,660 | -15 | -0.3% | 76,300 |
| 2024/09/30 | 4,615 | 4,690 | 4,615 | 4,675 | -60 | -1.3% | 137,900 |
| 2024/09/27 | 4,635 | 4,765 | 4,635 | 4,735 | -35 | -0.7% | 141,200 |
| 2024/09/26 | 4,720 | 4,770 | 4,680 | 4,770 | +85 | +1.8% | 161,500 |
| 2024/09/25 | 4,685 | 4,700 | 4,625 | 4,685 | -20 | -0.4% | 149,100 |
| 2024/09/24 | 4,740 | 4,770 | 4,690 | 4,705 | +15 | +0.3% | 93,400 |
| 2024/09/20 | 4,715 | 4,720 | 4,675 | 4,690 | +40 | +0.9% | 72,800 |
| 2024/09/19 | 4,640 | 4,685 | 4,630 | 4,650 | +65 | +1.4% | 85,200 |
| 2024/09/18 | 4,640 | 4,640 | 4,565 | 4,585 | +5 | +0.1% | 71,600 |
| 2024/09/17 | 4,680 | 4,690 | 4,545 | 4,580 | -80 | -1.7% | 147,300 |
| 2024/09/13 | 4,590 | 4,675 | 4,590 | 4,660 | +60 | +1.3% | 78,800 |
| 2024/09/12 | 4,610 | 4,660 | 4,555 | 4,600 | +60 | +1.3% | 101,500 |
| 2024/09/11 | 4,685 | 4,710 | 4,535 | 4,540 | -145 | -3.1% | 115,200 |
| 2024/09/10 | 4,735 | 4,765 | 4,685 | 4,685 | -55 | -1.2% | 71,500 |
| 2024/09/09 | 4,620 | 4,750 | 4,610 | 4,740 | +15 | +0.3% | 103,800 |
1～
50
件表示中 / 3585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 | 447,000円 | +4.4% | -0.2% | 5.82% | 17.17倍 | 1.29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 |
| 泉州電 | 545,000円 | +5.6% | +14.0% | 2.39% | 13.58倍 | 1.79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 |
| 東テク | 250,700円 | +3.7% | +22.8% | 3.51% | 11.46倍 | 1.83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 |
| ミツウロコＧＨＤ | 169,400円 | +13.2% | -56.4% | 2.42% | 10.45倍 | 0.97倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
