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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,815 | 4,840 | 4,710 | 4,725 | -85 | -1.8% | 106,300 |
| 2024/09/05 | 4,800 | 4,900 | 4,780 | 4,810 | -15 | -0.3% | 90,500 |
| 2024/09/04 | 4,865 | 4,895 | 4,820 | 4,825 | -105 | -2.1% | 131,500 |
| 2024/09/03 | 4,960 | 4,970 | 4,930 | 4,930 | -30 | -0.6% | 87,800 |
| 2024/09/02 | 5,040 | 5,040 | 4,960 | 4,960 | -30 | -0.6% | 105,300 |
| 2024/08/30 | 5,000 | 5,040 | 4,990 | 4,990 | +5 | +0.1% | 59,000 |
| 2024/08/29 | 4,995 | 5,020 | 4,980 | 4,985 | -15 | -0.3% | 45,700 |
| 2024/08/28 | 4,990 | 5,000 | 4,960 | 5,000 | +10 | +0.2% | 43,500 |
| 2024/08/27 | 4,960 | 5,000 | 4,960 | 4,990 | +30 | +0.6% | 53,300 |
| 2024/08/26 | 5,070 | 5,070 | 4,950 | 4,960 | -110 | -2.2% | 65,300 |
| 2024/08/23 | 5,000 | 5,070 | 5,000 | 5,070 | +60 | +1.2% | 51,300 |
| 2024/08/22 | 5,040 | 5,040 | 5,000 | 5,010 | -20 | -0.4% | 21,400 |
| 2024/08/21 | 4,970 | 5,030 | 4,960 | 5,030 | +20 | +0.4% | 43,400 |
| 2024/08/20 | 4,970 | 5,040 | 4,970 | 5,010 | +60 | +1.2% | 53,900 |
| 2024/08/19 | 4,980 | 5,030 | 4,950 | 4,950 | -5 | -0.1% | 75,500 |
| 2024/08/16 | 4,965 | 4,975 | 4,925 | 4,955 | +60 | +1.2% | 56,200 |
| 2024/08/15 | 4,915 | 4,940 | 4,890 | 4,895 | +5 | +0.1% | 66,900 |
| 2024/08/14 | 4,880 | 4,920 | 4,845 | 4,890 | +25 | +0.5% | 59,600 |
| 2024/08/13 | 4,830 | 4,900 | 4,825 | 4,865 | +30 | +0.6% | 75,700 |
| 2024/08/09 | 4,885 | 4,910 | 4,765 | 4,835 | +20 | +0.4% | 97,400 |
| 2024/08/08 | 4,820 | 4,900 | 4,775 | 4,815 | -60 | -1.2% | 115,900 |
| 2024/08/07 | 4,735 | 4,950 | 4,685 | 4,875 | +95 | +2% | 169,700 |
| 2024/08/06 | 4,490 | 4,825 | 4,490 | 4,780 | +570 | +13.5% | 221,000 |
| 2024/08/05 | 4,595 | 4,645 | 4,195 | 4,210 | -685 | -14% | 375,400 |
| 2024/08/02 | 4,950 | 4,985 | 4,830 | 4,895 | -155 | -3.1% | 275,600 |
| 2024/08/01 | 5,070 | 5,120 | 5,010 | 5,050 | ±0 | ±0% | 192,300 |
| 2024/07/31 | 5,030 | 5,070 | 4,990 | 5,050 | +10 | +0.2% | 115,200 |
| 2024/07/30 | 5,040 | 5,080 | 5,020 | 5,040 | -30 | -0.6% | 50,500 |
| 2024/07/29 | 5,030 | 5,090 | 5,010 | 5,070 | +90 | +1.8% | 48,400 |
| 2024/07/26 | 4,970 | 5,010 | 4,940 | 4,980 | +50 | +1% | 62,900 |
| 2024/07/25 | 4,950 | 4,955 | 4,905 | 4,930 | -70 | -1.4% | 197,500 |
| 2024/07/24 | 5,100 | 5,100 | 5,000 | 5,000 | -80 | -1.6% | 88,100 |
| 2024/07/23 | 5,100 | 5,110 | 5,060 | 5,080 | +20 | +0.4% | 61,500 |
| 2024/07/22 | 5,120 | 5,120 | 5,030 | 5,060 | -70 | -1.4% | 150,500 |
| 2024/07/19 | 5,180 | 5,180 | 5,100 | 5,130 | -30 | -0.6% | 53,700 |
| 2024/07/18 | 5,180 | 5,220 | 5,160 | 5,160 | -30 | -0.6% | 61,000 |
| 2024/07/17 | 5,230 | 5,250 | 5,190 | 5,190 | -30 | -0.6% | 30,600 |
| 2024/07/16 | 5,200 | 5,250 | 5,180 | 5,220 | +40 | +0.8% | 59,200 |
| 2024/07/12 | 5,150 | 5,190 | 5,140 | 5,180 | +10 | +0.2% | 37,800 |
| 2024/07/11 | 5,150 | 5,180 | 5,130 | 5,170 | +30 | +0.6% | 36,300 |
| 2024/07/10 | 5,140 | 5,150 | 5,100 | 5,140 | ±0 | ±0% | 51,600 |
| 2024/07/09 | 5,170 | 5,190 | 5,120 | 5,140 | -30 | -0.6% | 51,500 |
| 2024/07/08 | 5,280 | 5,280 | 5,170 | 5,170 | -60 | -1.1% | 48,600 |
| 2024/07/05 | 5,300 | 5,300 | 5,220 | 5,230 | -60 | -1.1% | 46,500 |
| 2024/07/04 | 5,240 | 5,290 | 5,230 | 5,290 | +50 | +1% | 36,700 |
| 2024/07/03 | 5,210 | 5,240 | 5,200 | 5,240 | +20 | +0.4% | 40,500 |
| 2024/07/02 | 5,170 | 5,220 | 5,160 | 5,220 | +50 | +1% | 49,800 |
| 2024/07/01 | 5,160 | 5,220 | 5,150 | 5,170 | +30 | +0.6% | 57,800 |
| 2024/06/28 | 5,150 | 5,150 | 5,100 | 5,140 | +10 | +0.2% | 70,700 |
| 2024/06/27 | 5,090 | 5,150 | 5,090 | 5,130 | ±0 | ±0% | 56,800 |
51～
100
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
