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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,090 | 5,150 | 5,090 | 5,130 | ±0 | ±0% | 56,800 |
| 2024/06/26 | 5,140 | 5,140 | 5,090 | 5,130 | +30 | +0.6% | 37,400 |
| 2024/06/25 | 5,070 | 5,120 | 5,060 | 5,100 | +30 | +0.6% | 52,000 |
| 2024/06/24 | 5,130 | 5,130 | 5,060 | 5,070 | -30 | -0.6% | 68,700 |
| 2024/06/21 | 5,170 | 5,170 | 5,100 | 5,100 | -60 | -1.2% | 41,700 |
| 2024/06/20 | 5,130 | 5,170 | 5,090 | 5,160 | +30 | +0.6% | 42,700 |
| 2024/06/19 | 5,110 | 5,140 | 5,110 | 5,130 | +40 | +0.8% | 33,100 |
| 2024/06/18 | 5,130 | 5,140 | 5,080 | 5,090 | -30 | -0.6% | 29,600 |
| 2024/06/17 | 5,190 | 5,200 | 5,080 | 5,120 | -70 | -1.3% | 41,400 |
| 2024/06/14 | 5,120 | 5,210 | 5,100 | 5,190 | +80 | +1.6% | 86,400 |
| 2024/06/13 | 5,150 | 5,150 | 5,080 | 5,110 | -20 | -0.4% | 35,400 |
| 2024/06/12 | 5,130 | 5,150 | 5,110 | 5,130 | +10 | +0.2% | 32,600 |
| 2024/06/11 | 5,120 | 5,140 | 5,100 | 5,120 | ±0 | ±0% | 50,400 |
| 2024/06/10 | 5,080 | 5,120 | 5,080 | 5,120 | +20 | +0.4% | 38,000 |
| 2024/06/07 | 5,070 | 5,100 | 5,050 | 5,100 | +50 | +1% | 42,600 |
| 2024/06/06 | 5,090 | 5,090 | 5,030 | 5,050 | -20 | -0.4% | 44,200 |
| 2024/06/05 | 5,120 | 5,120 | 5,050 | 5,070 | -40 | -0.8% | 67,900 |
| 2024/06/04 | 5,120 | 5,120 | 5,090 | 5,110 | -10 | -0.2% | 40,300 |
| 2024/06/03 | 5,100 | 5,120 | 5,090 | 5,120 | +40 | +0.8% | 38,600 |
| 2024/05/31 | 5,050 | 5,090 | 5,050 | 5,080 | +30 | +0.6% | 114,000 |
| 2024/05/30 | 5,020 | 5,070 | 5,000 | 5,050 | ±0 | ±0% | 99,800 |
| 2024/05/29 | 5,110 | 5,120 | 5,040 | 5,050 | -60 | -1.2% | 86,900 |
| 2024/05/28 | 5,170 | 5,180 | 5,110 | 5,110 | -40 | -0.8% | 58,000 |
| 2024/05/27 | 5,110 | 5,150 | 5,110 | 5,150 | +20 | +0.4% | 49,100 |
| 2024/05/24 | 5,090 | 5,130 | 5,070 | 5,130 | +30 | +0.6% | 37,200 |
| 2024/05/23 | 5,110 | 5,120 | 5,060 | 5,100 | -10 | -0.2% | 63,100 |
| 2024/05/22 | 5,120 | 5,130 | 5,100 | 5,110 | ±0 | ±0% | 46,700 |
| 2024/05/21 | 5,090 | 5,150 | 5,090 | 5,110 | +30 | +0.6% | 52,000 |
| 2024/05/20 | 5,060 | 5,090 | 5,050 | 5,080 | +30 | +0.6% | 56,500 |
| 2024/05/17 | 5,010 | 5,070 | 5,000 | 5,050 | +30 | +0.6% | 63,500 |
| 2024/05/16 | 5,060 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 143,500 |
| 2024/05/15 | 5,070 | 5,090 | 5,040 | 5,060 | -10 | -0.2% | 75,500 |
| 2024/05/14 | 5,060 | 5,110 | 5,050 | 5,070 | +10 | +0.2% | 84,100 |
| 2024/05/13 | 5,090 | 5,090 | 5,050 | 5,060 | -20 | -0.4% | 83,400 |
| 2024/05/10 | 5,150 | 5,170 | 5,070 | 5,080 | -90 | -1.7% | 119,500 |
| 2024/05/09 | 5,160 | 5,170 | 5,120 | 5,170 | +20 | +0.4% | 64,700 |
| 2024/05/08 | 5,190 | 5,200 | 5,150 | 5,150 | -10 | -0.2% | 89,500 |
| 2024/05/07 | 5,100 | 5,180 | 5,100 | 5,160 | +70 | +1.4% | 103,700 |
| 2024/05/02 | 5,130 | 5,160 | 5,090 | 5,090 | -30 | -0.6% | 119,200 |
| 2024/05/01 | 5,230 | 5,230 | 5,030 | 5,120 | -340 | -6.2% | 427,400 |
| 2024/04/30 | 5,510 | 5,520 | 5,430 | 5,460 | -20 | -0.4% | 76,500 |
| 2024/04/26 | 5,410 | 5,490 | 5,410 | 5,480 | +50 | +0.9% | 65,100 |
| 2024/04/25 | 5,430 | 5,470 | 5,430 | 5,430 | -30 | -0.5% | 48,700 |
| 2024/04/24 | 5,410 | 5,470 | 5,400 | 5,460 | +100 | +1.9% | 73,800 |
| 2024/04/23 | 5,410 | 5,420 | 5,330 | 5,360 | -20 | -0.4% | 70,400 |
| 2024/04/22 | 5,350 | 5,400 | 5,320 | 5,380 | +80 | +1.5% | 88,500 |
| 2024/04/19 | 5,420 | 5,440 | 5,270 | 5,300 | -170 | -3.1% | 160,300 |
| 2024/04/18 | 5,420 | 5,470 | 5,370 | 5,470 | +80 | +1.5% | 59,600 |
| 2024/04/17 | 5,380 | 5,440 | 5,340 | 5,390 | +40 | +0.7% | 91,400 |
| 2024/04/16 | 5,400 | 5,430 | 5,350 | 5,350 | -100 | -1.8% | 97,300 |
101～
150
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% | 17.20倍 | 1.30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% | 11.78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
