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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,395 | 4,440 | 4,380 | 4,440 | +75 | +1.7% | 172,400 |
| 2023/01/23 | 4,420 | 4,440 | 4,335 | 4,365 | +15 | +0.3% | 150,000 |
| 2023/01/20 | 4,310 | 4,350 | 4,280 | 4,350 | +40 | +0.9% | 140,200 |
| 2023/01/19 | 4,280 | 4,355 | 4,255 | 4,310 | +30 | +0.7% | 142,000 |
| 2023/01/18 | 4,235 | 4,315 | 4,205 | 4,280 | +45 | +1.1% | 178,400 |
| 2023/01/17 | 4,205 | 4,290 | 4,200 | 4,235 | +70 | +1.7% | 180,500 |
| 2023/01/16 | 4,230 | 4,245 | 4,155 | 4,165 | -50 | -1.2% | 139,600 |
| 2023/01/13 | 4,140 | 4,220 | 4,110 | 4,215 | +50 | +1.2% | 117,100 |
| 2023/01/12 | 4,205 | 4,270 | 4,150 | 4,165 | -30 | -0.7% | 173,300 |
| 2023/01/11 | 4,140 | 4,250 | 4,140 | 4,195 | +120 | +2.9% | 224,500 |
| 2023/01/10 | 3,995 | 4,110 | 3,980 | 4,075 | +175 | +4.5% | 195,800 |
| 2023/01/06 | 3,875 | 3,975 | 3,855 | 3,900 | +20 | +0.5% | 180,400 |
| 2023/01/05 | 3,985 | 4,010 | 3,845 | 3,880 | -105 | -2.6% | 266,800 |
| 2023/01/04 | 4,155 | 4,155 | 3,980 | 3,985 | -190 | -4.6% | 223,000 |
| 2022/12/30 | 4,185 | 4,200 | 4,145 | 4,175 | +25 | +0.6% | 122,000 |
| 2022/12/29 | 4,075 | 4,155 | 4,040 | 4,150 | +45 | +1.1% | 118,200 |
| 2022/12/28 | 4,195 | 4,215 | 4,095 | 4,105 | -90 | -2.1% | 168,900 |
| 2022/12/27 | 4,150 | 4,200 | 4,125 | 4,195 | +95 | +2.3% | 141,000 |
| 2022/12/26 | 3,990 | 4,145 | 3,985 | 4,100 | +105 | +2.6% | 168,500 |
| 2022/12/23 | 3,965 | 4,010 | 3,900 | 3,995 | -5 | -0.1% | 198,100 |
| 2022/12/22 | 4,080 | 4,115 | 3,975 | 4,000 | -15 | -0.4% | 208,300 |
| 2022/12/21 | 4,090 | 4,115 | 3,990 | 4,015 | -70 | -1.7% | 230,600 |
| 2022/12/20 | 4,150 | 4,215 | 4,030 | 4,085 | -40 | -1% | 370,800 |
| 2022/12/19 | 4,045 | 4,220 | 4,045 | 4,125 | +85 | +2.1% | 267,100 |
| 2022/12/16 | 4,000 | 4,085 | 4,000 | 4,040 | -30 | -0.7% | 218,300 |
| 2022/12/15 | 3,930 | 4,095 | 3,920 | 4,070 | +140 | +3.6% | 222,200 |
| 2022/12/14 | 3,850 | 3,930 | 3,840 | 3,930 | +100 | +2.6% | 130,300 |
| 2022/12/13 | 3,900 | 3,925 | 3,820 | 3,830 | -30 | -0.8% | 120,300 |
| 2022/12/12 | 3,810 | 3,915 | 3,770 | 3,860 | +45 | +1.2% | 156,000 |
| 2022/12/09 | 3,775 | 3,850 | 3,775 | 3,815 | +65 | +1.7% | 177,700 |
| 2022/12/08 | 3,700 | 3,750 | 3,635 | 3,750 | +50 | +1.4% | 131,400 |
| 2022/12/07 | 3,635 | 3,720 | 3,625 | 3,700 | +65 | +1.8% | 112,000 |
| 2022/12/06 | 3,555 | 3,635 | 3,545 | 3,635 | +40 | +1.1% | 110,800 |
| 2022/12/05 | 3,660 | 3,685 | 3,575 | 3,595 | -90 | -2.4% | 220,700 |
| 2022/12/02 | 3,695 | 3,710 | 3,645 | 3,685 | -25 | -0.7% | 117,300 |
| 2022/12/01 | 3,795 | 3,810 | 3,710 | 3,710 | -25 | -0.7% | 148,600 |
| 2022/11/30 | 3,695 | 3,755 | 3,690 | 3,735 | ±0 | ±0% | 429,000 |
| 2022/11/29 | 3,730 | 3,760 | 3,675 | 3,735 | -25 | -0.7% | 118,800 |
| 2022/11/28 | 3,800 | 3,815 | 3,720 | 3,760 | -35 | -0.9% | 139,100 |
| 2022/11/25 | 3,820 | 3,835 | 3,765 | 3,795 | -25 | -0.7% | 145,300 |
| 2022/11/24 | 3,780 | 3,825 | 3,755 | 3,820 | +110 | +3% | 166,200 |
| 2022/11/22 | 3,700 | 3,760 | 3,700 | 3,710 | +25 | +0.7% | 186,400 |
| 2022/11/21 | 3,580 | 3,685 | 3,555 | 3,685 | +150 | +4.2% | 219,500 |
| 2022/11/18 | 3,580 | 3,615 | 3,530 | 3,535 | -15 | -0.4% | 189,500 |
| 2022/11/17 | 3,525 | 3,575 | 3,520 | 3,550 | -5 | -0.1% | 121,200 |
| 2022/11/16 | 3,500 | 3,560 | 3,455 | 3,555 | +75 | +2.2% | 307,000 |
| 2022/11/15 | 3,350 | 3,480 | 3,335 | 3,480 | +120 | +3.6% | 194,000 |
| 2022/11/14 | 3,490 | 3,490 | 3,360 | 3,360 | -120 | -3.4% | 195,800 |
| 2022/11/11 | 3,545 | 3,545 | 3,395 | 3,480 | +15 | +0.4% | 334,700 |
| 2022/11/10 | 3,440 | 3,480 | 3,435 | 3,465 | +20 | +0.6% | 163,000 |
451～
500
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 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78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 | 258,400円 | +3.7% | +22.8% | 3.41% | 11.81倍 | 1.89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 | 170,900円 | +13.2% | -56.4% | 2.40% | 10.54倍 | 0.98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
