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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,820 | 3,910 | 3,820 | 3,885 | +30 | +0.8% | 45,000 |
| 2025/04/21 | 3,870 | 3,880 | 3,825 | 3,855 | -15 | -0.4% | 42,100 |
| 2025/04/18 | 3,850 | 3,890 | 3,845 | 3,870 | +40 | +1% | 37,000 |
| 2025/04/17 | 3,830 | 3,870 | 3,825 | 3,830 | -35 | -0.9% | 58,100 |
| 2025/04/16 | 3,945 | 3,955 | 3,855 | 3,865 | -75 | -1.9% | 75,000 |
| 2025/04/15 | 3,985 | 3,985 | 3,930 | 3,940 | -30 | -0.8% | 57,900 |
| 2025/04/14 | 3,895 | 3,990 | 3,875 | 3,970 | +145 | +3.8% | 89,900 |
| 2025/04/11 | 3,800 | 3,845 | 3,690 | 3,825 | -15 | -0.4% | 138,200 |
| 2025/04/10 | 3,900 | 3,915 | 3,775 | 3,840 | +245 | +6.8% | 145,900 |
| 2025/04/09 | 3,640 | 3,655 | 3,550 | 3,595 | -115 | -3.1% | 135,800 |
| 2025/04/08 | 3,610 | 3,770 | 3,610 | 3,710 | +275 | +8% | 150,800 |
| 2025/04/07 | 3,380 | 3,500 | 3,330 | 3,435 | -270 | -7.3% | 191,700 |
| 2025/04/04 | 3,880 | 3,880 | 3,660 | 3,705 | -270 | -6.8% | 199,800 |
| 2025/04/03 | 3,950 | 4,015 | 3,920 | 3,975 | -75 | -1.9% | 164,700 |
| 2025/04/02 | 4,075 | 4,080 | 4,025 | 4,050 | -25 | -0.6% | 115,500 |
| 2025/04/01 | 4,145 | 4,155 | 4,065 | 4,075 | -40 | -1% | 115,300 |
| 2025/03/31 | 4,220 | 4,220 | 4,115 | 4,115 | -160 | -3.7% | 114,300 |
| 2025/03/28 | 4,265 | 4,370 | 4,250 | 4,275 | -160 | -3.6% | 144,900 |
| 2025/03/27 | 4,415 | 4,440 | 4,405 | 4,435 | +20 | +0.5% | 123,300 |
| 2025/03/26 | 4,450 | 4,450 | 4,415 | 4,415 | -10 | -0.2% | 130,600 |
| 2025/03/25 | 4,465 | 4,475 | 4,425 | 4,425 | -40 | -0.9% | 114,200 |
| 2025/03/24 | 4,520 | 4,520 | 4,450 | 4,465 | -25 | -0.6% | 78,100 |
| 2025/03/21 | 4,570 | 4,570 | 4,490 | 4,490 | -80 | -1.8% | 110,700 |
| 2025/03/19 | 4,530 | 4,600 | 4,530 | 4,570 | +25 | +0.6% | 64,400 |
| 2025/03/18 | 4,495 | 4,550 | 4,495 | 4,545 | +65 | +1.5% | 61,700 |
| 2025/03/17 | 4,450 | 4,485 | 4,445 | 4,480 | +40 | +0.9% | 45,400 |
| 2025/03/14 | 4,450 | 4,465 | 4,435 | 4,440 | -15 | -0.3% | 60,100 |
| 2025/03/13 | 4,485 | 4,490 | 4,455 | 4,455 | -30 | -0.7% | 53,400 |
| 2025/03/12 | 4,495 | 4,495 | 4,465 | 4,485 | -15 | -0.3% | 45,500 |
| 2025/03/11 | 4,455 | 4,500 | 4,420 | 4,500 | +10 | +0.2% | 60,600 |
| 2025/03/10 | 4,500 | 4,510 | 4,475 | 4,490 | -5 | -0.1% | 41,500 |
| 2025/03/07 | 4,450 | 4,505 | 4,420 | 4,495 | +40 | +0.9% | 72,400 |
| 2025/03/06 | 4,460 | 4,490 | 4,445 | 4,455 | +30 | +0.7% | 38,500 |
| 2025/03/05 | 4,375 | 4,455 | 4,375 | 4,425 | +35 | +0.8% | 72,800 |
| 2025/03/04 | 4,440 | 4,440 | 4,360 | 4,390 | -55 | -1.2% | 106,000 |
| 2025/03/03 | 4,475 | 4,480 | 4,440 | 4,445 | -5 | -0.1% | 46,400 |
| 2025/02/28 | 4,465 | 4,475 | 4,440 | 4,450 | -30 | -0.7% | 58,700 |
| 2025/02/27 | 4,450 | 4,495 | 4,450 | 4,480 | +30 | +0.7% | 35,500 |
| 2025/02/26 | 4,465 | 4,490 | 4,435 | 4,450 | -40 | -0.9% | 54,500 |
| 2025/02/25 | 4,440 | 4,515 | 4,440 | 4,490 | +35 | +0.8% | 60,800 |
| 2025/02/21 | 4,470 | 4,495 | 4,430 | 4,455 | -55 | -1.2% | 74,700 |
| 2025/02/20 | 4,530 | 4,535 | 4,480 | 4,510 | -20 | -0.4% | 49,000 |
| 2025/02/19 | 4,560 | 4,580 | 4,530 | 4,530 | -25 | -0.5% | 38,200 |
| 2025/02/18 | 4,555 | 4,555 | 4,525 | 4,555 | +5 | +0.1% | 33,300 |
| 2025/02/17 | 4,590 | 4,605 | 4,550 | 4,550 | -35 | -0.8% | 41,500 |
| 2025/02/14 | 4,635 | 4,640 | 4,585 | 4,585 | -30 | -0.7% | 62,800 |
| 2025/02/13 | 4,590 | 4,630 | 4,570 | 4,615 | +45 | +1% | 63,300 |
| 2025/02/12 | 4,580 | 4,590 | 4,545 | 4,570 | +20 | +0.4% | 33,800 |
| 2025/02/10 | 4,575 | 4,585 | 4,545 | 4,550 | -25 | -0.5% | 30,400 |
| 2025/02/07 | 4,590 | 4,600 | 4,555 | 4,575 | -15 | -0.3% | 43,700 |
51～
100
件表示中 / 3735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 | 364,500円 | +1.6% | -22.1% | 5.49% | 14.00倍 | 1.05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 |
| 第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 日 伝 | 269,900円 | +3.9% | 0.0% | 2.59% | 16.26倍 | 0.92倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| シナネンＨＤ | 637,000円 | +15.8% | +9.3% | 1.41% | 23.10倍 | 1.26倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| レスター | 252,100円 | +7.0% | +30.8% | 4.96% | 9.45倍 | 0.83倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
