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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,570 | 4,625 | 4,570 | 4,620 | +90 | +2% | 76,400 |
| 2024/11/01 | 4,550 | 4,630 | 4,510 | 4,530 | +10 | +0.2% | 103,000 |
| 2024/10/31 | 4,505 | 4,545 | 4,480 | 4,520 | -10 | -0.2% | 59,600 |
| 2024/10/30 | 4,530 | 4,535 | 4,500 | 4,530 | +10 | +0.2% | 90,000 |
| 2024/10/29 | 4,470 | 4,520 | 4,465 | 4,520 | +65 | +1.5% | 66,600 |
| 2024/10/28 | 4,370 | 4,455 | 4,360 | 4,455 | +85 | +1.9% | 89,600 |
| 2024/10/25 | 4,455 | 4,455 | 4,360 | 4,370 | -85 | -1.9% | 77,100 |
| 2024/10/24 | 4,440 | 4,470 | 4,415 | 4,455 | -10 | -0.2% | 79,800 |
| 2024/10/23 | 4,525 | 4,535 | 4,465 | 4,465 | -60 | -1.3% | 57,700 |
| 2024/10/22 | 4,590 | 4,590 | 4,525 | 4,525 | -60 | -1.3% | 72,800 |
| 2024/10/21 | 4,595 | 4,600 | 4,570 | 4,585 | -5 | -0.1% | 32,700 |
| 2024/10/18 | 4,605 | 4,605 | 4,575 | 4,590 | +15 | +0.3% | 35,100 |
| 2024/10/17 | 4,645 | 4,645 | 4,570 | 4,575 | -55 | -1.2% | 68,200 |
| 2024/10/16 | 4,640 | 4,685 | 4,615 | 4,630 | -55 | -1.2% | 52,300 |
| 2024/10/15 | 4,650 | 4,690 | 4,640 | 4,685 | +65 | +1.4% | 53,600 |
| 2024/10/11 | 4,670 | 4,670 | 4,620 | 4,620 | -60 | -1.3% | 39,000 |
| 2024/10/10 | 4,690 | 4,690 | 4,645 | 4,680 | ±0 | ±0% | 33,000 |
| 2024/10/09 | 4,685 | 4,700 | 4,655 | 4,680 | +5 | +0.1% | 45,700 |
| 2024/10/08 | 4,700 | 4,715 | 4,640 | 4,675 | -55 | -1.2% | 62,300 |
| 2024/10/07 | 4,760 | 4,770 | 4,725 | 4,730 | +5 | +0.1% | 55,200 |
| 2024/10/04 | 4,705 | 4,760 | 4,690 | 4,725 | +25 | +0.5% | 51,400 |
| 2024/10/03 | 4,690 | 4,705 | 4,670 | 4,700 | +80 | +1.7% | 63,600 |
| 2024/10/02 | 4,620 | 4,640 | 4,610 | 4,620 | -40 | -0.9% | 99,200 |
| 2024/10/01 | 4,685 | 4,695 | 4,620 | 4,660 | -15 | -0.3% | 76,300 |
| 2024/09/30 | 4,615 | 4,690 | 4,615 | 4,675 | -60 | -1.3% | 137,900 |
| 2024/09/27 | 4,635 | 4,765 | 4,635 | 4,735 | -35 | -0.7% | 141,200 |
| 2024/09/26 | 4,720 | 4,770 | 4,680 | 4,770 | +85 | +1.8% | 161,500 |
| 2024/09/25 | 4,685 | 4,700 | 4,625 | 4,685 | -20 | -0.4% | 149,100 |
| 2024/09/24 | 4,740 | 4,770 | 4,690 | 4,705 | +15 | +0.3% | 93,400 |
| 2024/09/20 | 4,715 | 4,720 | 4,675 | 4,690 | +40 | +0.9% | 72,800 |
| 2024/09/19 | 4,640 | 4,685 | 4,630 | 4,650 | +65 | +1.4% | 85,200 |
| 2024/09/18 | 4,640 | 4,640 | 4,565 | 4,585 | +5 | +0.1% | 71,600 |
| 2024/09/17 | 4,680 | 4,690 | 4,545 | 4,580 | -80 | -1.7% | 147,300 |
| 2024/09/13 | 4,590 | 4,675 | 4,590 | 4,660 | +60 | +1.3% | 78,800 |
| 2024/09/12 | 4,610 | 4,660 | 4,555 | 4,600 | +60 | +1.3% | 101,500 |
| 2024/09/11 | 4,685 | 4,710 | 4,535 | 4,540 | -145 | -3.1% | 115,200 |
| 2024/09/10 | 4,735 | 4,765 | 4,685 | 4,685 | -55 | -1.2% | 71,500 |
| 2024/09/09 | 4,620 | 4,750 | 4,610 | 4,740 | +15 | +0.3% | 103,800 |
| 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 |
101～
150
件表示中 / 3673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 | 370,500円 | +4.4% | -0.2% | 7.02% | 14.23倍 | 1.07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 |
| Ｗｉｓｍｅｔａｃ | 192,200円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
| ドウシシャ | 210,700円 | +4.0% | +8.2% | 4.03% | 12.25倍 | 0.87倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 日 伝 | 260,400円 | +5.6% | +1.1% | 2.88% | 16.36倍 | 0.91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 |
| ＢＵＹＳＥＬＬ | 254,700円 | +66.4% | +45.3% | 0.79% | 22.37倍 | 6.12倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
市場注目の銘柄
チャート関連のコラム
