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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,440 | 3,480 | 3,435 | 3,465 | +20 | +0.6% | 163,000 |
| 2022/11/09 | 3,475 | 3,510 | 3,440 | 3,445 | -15 | -0.4% | 218,300 |
| 2022/11/08 | 3,460 | 3,480 | 3,425 | 3,460 | -10 | -0.3% | 188,800 |
| 2022/11/07 | 3,520 | 3,545 | 3,400 | 3,470 | +10 | +0.3% | 281,000 |
| 2022/11/04 | 3,330 | 3,485 | 3,330 | 3,460 | +125 | +3.7% | 398,500 |
| 2022/11/02 | 3,395 | 3,430 | 3,275 | 3,335 | -200 | -5.7% | 840,800 |
| 2022/11/01 | 3,655 | 3,770 | 3,520 | 3,535 | -300 | -7.8% | 768,400 |
| 2022/10/31 | 3,715 | 3,880 | 3,685 | 3,835 | +260 | +7.3% | 429,500 |
| 2022/10/28 | 3,585 | 3,630 | 3,560 | 3,575 | -10 | -0.3% | 195,200 |
| 2022/10/27 | 3,600 | 3,650 | 3,575 | 3,585 | -45 | -1.2% | 103,200 |
| 2022/10/26 | 3,600 | 3,630 | 3,560 | 3,630 | +50 | +1.4% | 156,700 |
| 2022/10/25 | 3,535 | 3,600 | 3,505 | 3,580 | +90 | +2.6% | 90,200 |
| 2022/10/24 | 3,500 | 3,560 | 3,490 | 3,490 | +90 | +2.6% | 84,600 |
| 2022/10/21 | 3,465 | 3,485 | 3,400 | 3,400 | -60 | -1.7% | 70,800 |
| 2022/10/20 | 3,500 | 3,520 | 3,450 | 3,460 | -50 | -1.4% | 81,800 |
| 2022/10/19 | 3,480 | 3,540 | 3,465 | 3,510 | +15 | +0.4% | 66,100 |
| 2022/10/18 | 3,445 | 3,500 | 3,430 | 3,495 | +100 | +2.9% | 65,200 |
| 2022/10/17 | 3,350 | 3,415 | 3,350 | 3,395 | ±0 | ±0% | 81,200 |
| 2022/10/14 | 3,360 | 3,410 | 3,330 | 3,395 | +130 | +4% | 118,400 |
| 2022/10/13 | 3,335 | 3,340 | 3,230 | 3,265 | -40 | -1.2% | 67,400 |
| 2022/10/12 | 3,345 | 3,350 | 3,275 | 3,305 | -60 | -1.8% | 79,400 |
| 2022/10/11 | 3,480 | 3,480 | 3,350 | 3,365 | -185 | -5.2% | 140,100 |
| 2022/10/07 | 3,490 | 3,565 | 3,470 | 3,550 | +35 | +1% | 78,900 |
| 2022/10/06 | 3,430 | 3,520 | 3,430 | 3,515 | +65 | +1.9% | 102,300 |
| 2022/10/05 | 3,480 | 3,490 | 3,445 | 3,450 | +40 | +1.2% | 104,200 |
| 2022/10/04 | 3,395 | 3,435 | 3,370 | 3,410 | +140 | +4.3% | 122,000 |
| 2022/10/03 | 3,140 | 3,270 | 3,130 | 3,270 | +80 | +2.5% | 104,300 |
| 2022/09/30 | 3,300 | 3,315 | 3,175 | 3,190 | -120 | -3.6% | 130,600 |
| 2022/09/29 | 3,295 | 3,355 | 3,285 | 3,310 | -35 | -1% | 100,800 |
| 2022/09/28 | 3,385 | 3,385 | 3,295 | 3,345 | -50 | -1.5% | 132,500 |
| 2022/09/27 | 3,395 | 3,450 | 3,395 | 3,395 | +5 | +0.1% | 52,300 |
| 2022/09/26 | 3,455 | 3,460 | 3,385 | 3,390 | -120 | -3.4% | 114,200 |
| 2022/09/22 | 3,430 | 3,510 | 3,405 | 3,510 | +55 | +1.6% | 86,700 |
| 2022/09/21 | 3,435 | 3,465 | 3,410 | 3,455 | -20 | -0.6% | 79,600 |
| 2022/09/20 | 3,490 | 3,555 | 3,460 | 3,475 | -15 | -0.4% | 101,400 |
| 2022/09/16 | 3,580 | 3,600 | 3,465 | 3,490 | -120 | -3.3% | 137,100 |
| 2022/09/15 | 3,630 | 3,645 | 3,580 | 3,610 | -15 | -0.4% | 70,500 |
| 2022/09/14 | 3,600 | 3,670 | 3,595 | 3,625 | -30 | -0.8% | 118,500 |
| 2022/09/13 | 3,630 | 3,660 | 3,605 | 3,655 | +30 | +0.8% | 73,900 |
| 2022/09/12 | 3,585 | 3,635 | 3,585 | 3,625 | +60 | +1.7% | 81,300 |
| 2022/09/09 | 3,560 | 3,590 | 3,540 | 3,565 | +10 | +0.3% | 68,100 |
| 2022/09/08 | 3,585 | 3,615 | 3,530 | 3,555 | +25 | +0.7% | 100,900 |
| 2022/09/07 | 3,555 | 3,565 | 3,455 | 3,530 | -50 | -1.4% | 172,800 |
| 2022/09/06 | 3,505 | 3,585 | 3,465 | 3,580 | +115 | +3.3% | 182,300 |
| 2022/09/05 | 3,385 | 3,490 | 3,375 | 3,465 | +80 | +2.4% | 129,400 |
| 2022/09/02 | 3,360 | 3,385 | 3,315 | 3,385 | +10 | +0.3% | 99,700 |
| 2022/09/01 | 3,350 | 3,425 | 3,345 | 3,375 | +50 | +1.5% | 148,800 |
| 2022/08/31 | 3,290 | 3,335 | 3,285 | 3,325 | -5 | -0.2% | 58,600 |
| 2022/08/30 | 3,285 | 3,330 | 3,275 | 3,330 | +70 | +2.1% | 79,700 |
| 2022/08/29 | 3,200 | 3,295 | 3,175 | 3,260 | -10 | -0.3% | 104,600 |
501～
550
件表示中 / 3586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 | 448,000円 | +4.4% | -0.2% | 5.80% | 17.21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 |
| 東テク | 257,500円 | +3.7% | +22.8% | 3.42% | 11.77倍 | 1.88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 |
| 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 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51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
