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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,300 | 3,335 | 3,265 | 3,270 | +10 | +0.3% | 61,600 |
| 2022/08/25 | 3,280 | 3,310 | 3,255 | 3,260 | -20 | -0.6% | 80,800 |
| 2022/08/24 | 3,255 | 3,280 | 3,245 | 3,280 | +70 | +2.2% | 57,400 |
| 2022/08/23 | 3,215 | 3,230 | 3,200 | 3,210 | -20 | -0.6% | 78,600 |
| 2022/08/22 | 3,190 | 3,245 | 3,185 | 3,230 | -15 | -0.5% | 71,700 |
| 2022/08/19 | 3,185 | 3,250 | 3,165 | 3,245 | +90 | +2.9% | 129,600 |
| 2022/08/18 | 3,125 | 3,160 | 3,105 | 3,155 | ±0 | ±0% | 73,300 |
| 2022/08/17 | 3,110 | 3,160 | 3,095 | 3,155 | +70 | +2.3% | 88,500 |
| 2022/08/16 | 3,125 | 3,140 | 3,075 | 3,085 | -30 | -1% | 62,800 |
| 2022/08/15 | 3,060 | 3,155 | 3,045 | 3,115 | +75 | +2.5% | 137,100 |
| 2022/08/12 | 3,050 | 3,070 | 3,030 | 3,040 | +20 | +0.7% | 75,100 |
| 2022/08/10 | 3,015 | 3,025 | 2,988 | 3,020 | -5 | -0.2% | 66,000 |
| 2022/08/09 | 3,060 | 3,065 | 3,025 | 3,025 | -35 | -1.1% | 81,900 |
| 2022/08/08 | 3,040 | 3,075 | 3,040 | 3,060 | +5 | +0.2% | 76,100 |
| 2022/08/05 | 3,020 | 3,065 | 2,988 | 3,055 | +25 | +0.8% | 101,100 |
| 2022/08/04 | 3,075 | 3,080 | 3,030 | 3,030 | -20 | -0.7% | 122,800 |
| 2022/08/03 | 3,070 | 3,100 | 3,005 | 3,050 | -30 | -1% | 269,400 |
| 2022/08/02 | 3,095 | 3,215 | 3,075 | 3,080 | +25 | +0.8% | 683,000 |
| 2022/08/01 | 3,000 | 3,065 | 2,919 | 3,055 | +492 | +19.2% | 962,800 |
| 2022/07/29 | 2,638 | 2,638 | 2,561 | 2,563 | -76 | -2.9% | 124,800 |
| 2022/07/28 | 2,665 | 2,665 | 2,614 | 2,639 | +3 | +0.1% | 104,800 |
| 2022/07/27 | 2,603 | 2,640 | 2,593 | 2,636 | +33 | +1.3% | 57,500 |
| 2022/07/26 | 2,610 | 2,623 | 2,598 | 2,603 | ±0 | ±0% | 60,800 |
| 2022/07/25 | 2,610 | 2,610 | 2,586 | 2,603 | -13 | -0.5% | 72,300 |
| 2022/07/22 | 2,606 | 2,636 | 2,595 | 2,616 | ±0 | ±0% | 73,300 |
| 2022/07/21 | 2,598 | 2,630 | 2,588 | 2,616 | +20 | +0.8% | 109,300 |
| 2022/07/20 | 2,558 | 2,606 | 2,550 | 2,596 | +60 | +2.4% | 118,500 |
| 2022/07/19 | 2,515 | 2,539 | 2,501 | 2,536 | +32 | +1.3% | 51,300 |
| 2022/07/15 | 2,541 | 2,541 | 2,492 | 2,504 | -7 | -0.3% | 79,100 |
| 2022/07/14 | 2,470 | 2,519 | 2,465 | 2,511 | +34 | +1.4% | 68,900 |
| 2022/07/13 | 2,483 | 2,494 | 2,467 | 2,477 | -9 | -0.4% | 74,800 |
| 2022/07/12 | 2,535 | 2,535 | 2,475 | 2,486 | -55 | -2.2% | 74,400 |
| 2022/07/11 | 2,539 | 2,559 | 2,517 | 2,541 | +41 | +1.6% | 118,600 |
| 2022/07/08 | 2,484 | 2,530 | 2,484 | 2,500 | +20 | +0.8% | 78,900 |
| 2022/07/07 | 2,485 | 2,494 | 2,445 | 2,480 | +18 | +0.7% | 75,900 |
| 2022/07/06 | 2,453 | 2,472 | 2,415 | 2,462 | -24 | -1% | 142,000 |
| 2022/07/05 | 2,512 | 2,520 | 2,480 | 2,486 | -26 | -1% | 101,200 |
| 2022/07/04 | 2,504 | 2,520 | 2,497 | 2,512 | +13 | +0.5% | 58,000 |
| 2022/07/01 | 2,546 | 2,553 | 2,473 | 2,499 | -32 | -1.3% | 121,200 |
| 2022/06/30 | 2,585 | 2,586 | 2,526 | 2,531 | -57 | -2.2% | 106,900 |
| 2022/06/29 | 2,610 | 2,619 | 2,585 | 2,588 | -46 | -1.7% | 110,000 |
| 2022/06/28 | 2,576 | 2,634 | 2,575 | 2,634 | +58 | +2.3% | 102,600 |
| 2022/06/27 | 2,583 | 2,583 | 2,531 | 2,576 | +33 | +1.3% | 92,800 |
| 2022/06/24 | 2,528 | 2,544 | 2,502 | 2,543 | +11 | +0.4% | 48,600 |
| 2022/06/23 | 2,558 | 2,592 | 2,507 | 2,532 | -46 | -1.8% | 100,200 |
| 2022/06/22 | 2,660 | 2,666 | 2,571 | 2,578 | -50 | -1.9% | 91,900 |
| 2022/06/21 | 2,606 | 2,646 | 2,582 | 2,628 | +70 | +2.7% | 100,700 |
| 2022/06/20 | 2,680 | 2,697 | 2,547 | 2,558 | -122 | -4.6% | 197,700 |
| 2022/06/17 | 2,664 | 2,686 | 2,651 | 2,680 | -54 | -2% | 131,100 |
| 2022/06/16 | 2,776 | 2,802 | 2,731 | 2,734 | -8 | -0.3% | 58,300 |
551～
600
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
