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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,844 | 1,877 | 1,835 | 1,855 | +8 | +0.4% | 72,400 |
| 2017/12/05 | 1,872 | 1,872 | 1,830 | 1,847 | -42 | -2.2% | 65,600 |
| 2017/12/04 | 1,925 | 1,948 | 1,887 | 1,889 | -10 | -0.5% | 77,000 |
| 2017/12/01 | 1,925 | 1,925 | 1,872 | 1,899 | -17 | -0.9% | 91,600 |
| 2017/11/30 | 1,830 | 1,928 | 1,816 | 1,916 | +98 | +5.4% | 147,800 |
| 2017/11/29 | 1,842 | 1,850 | 1,810 | 1,818 | -11 | -0.6% | 91,800 |
| 2017/11/28 | 1,911 | 1,911 | 1,829 | 1,829 | -60 | -3.2% | 150,400 |
| 2017/11/27 | 1,974 | 1,985 | 1,876 | 1,889 | +132 | +7.5% | 290,500 |
| 2017/11/24 | 1,779 | 1,779 | 1,757 | 1,757 | -12 | -0.7% | 53,000 |
| 2017/11/22 | 1,815 | 1,818 | 1,769 | 1,769 | -32 | -1.8% | 53,100 |
| 2017/11/21 | 1,793 | 1,828 | 1,785 | 1,801 | +38 | +2.2% | 99,000 |
| 2017/11/20 | 1,764 | 1,804 | 1,763 | 1,763 | -11 | -0.6% | 66,500 |
| 2017/11/17 | 1,800 | 1,830 | 1,773 | 1,774 | ±0 | ±0% | 78,900 |
| 2017/11/16 | 1,711 | 1,795 | 1,701 | 1,774 | +43 | +2.5% | 79,200 |
| 2017/11/15 | 1,809 | 1,818 | 1,731 | 1,731 | -60 | -3.4% | 104,500 |
| 2017/11/14 | 1,799 | 1,809 | 1,786 | 1,791 | +4 | +0.2% | 80,000 |
| 2017/11/13 | 1,808 | 1,818 | 1,785 | 1,787 | -4 | -0.2% | 52,300 |
| 2017/11/10 | 1,802 | 1,839 | 1,787 | 1,791 | -33 | -1.8% | 125,200 |
| 2017/11/09 | 1,810 | 1,844 | 1,790 | 1,824 | +14 | +0.8% | 197,700 |
| 2017/11/08 | 1,770 | 1,810 | 1,730 | 1,810 | +46 | +2.6% | 150,500 |
| 2017/11/07 | 1,733 | 1,796 | 1,725 | 1,764 | +32 | +1.8% | 132,100 |
| 2017/11/06 | 1,732 | 1,740 | 1,705 | 1,732 | +5 | +0.3% | 100,400 |
| 2017/11/02 | 1,748 | 1,748 | 1,688 | 1,727 | +7 | +0.4% | 108,700 |
| 2017/11/01 | 1,768 | 1,772 | 1,698 | 1,720 | -26 | -1.5% | 224,800 |
| 2017/10/31 | 1,712 | 1,750 | 1,695 | 1,746 | +30 | +1.7% | 137,200 |
| 2017/10/30 | 1,738 | 1,754 | 1,708 | 1,716 | -6 | -0.3% | 203,700 |
| 2017/10/27 | 1,705 | 1,723 | 1,699 | 1,722 | +19 | +1.1% | 45,700 |
| 2017/10/26 | 1,715 | 1,720 | 1,696 | 1,703 | -18 | -1% | 47,300 |
| 2017/10/25 | 1,743 | 1,747 | 1,712 | 1,721 | -12 | -0.7% | 73,600 |
| 2017/10/24 | 1,713 | 1,733 | 1,705 | 1,733 | +28 | +1.6% | 69,200 |
| 2017/10/23 | 1,702 | 1,711 | 1,692 | 1,705 | +18 | +1.1% | 47,400 |
| 2017/10/20 | 1,696 | 1,698 | 1,686 | 1,687 | -26 | -1.5% | 34,700 |
| 2017/10/19 | 1,716 | 1,719 | 1,698 | 1,713 | -7 | -0.4% | 44,500 |
| 2017/10/18 | 1,719 | 1,720 | 1,687 | 1,720 | +13 | +0.8% | 62,500 |
| 2017/10/17 | 1,701 | 1,715 | 1,695 | 1,707 | +3 | +0.2% | 49,000 |
| 2017/10/16 | 1,737 | 1,745 | 1,701 | 1,704 | -27 | -1.6% | 69,200 |
| 2017/10/13 | 1,730 | 1,742 | 1,716 | 1,731 | +11 | +0.6% | 64,800 |
| 2017/10/12 | 1,715 | 1,724 | 1,709 | 1,720 | +5 | +0.3% | 36,200 |
| 2017/10/11 | 1,704 | 1,726 | 1,704 | 1,715 | -3 | -0.2% | 58,400 |
| 2017/10/10 | 1,691 | 1,718 | 1,685 | 1,718 | +24 | +1.4% | 75,800 |
| 2017/10/06 | 1,710 | 1,727 | 1,689 | 1,694 | -16 | -0.9% | 54,800 |
| 2017/10/05 | 1,740 | 1,752 | 1,706 | 1,710 | -28 | -1.6% | 81,700 |
| 2017/10/04 | 1,734 | 1,742 | 1,716 | 1,738 | +4 | +0.2% | 103,800 |
| 2017/10/03 | 1,730 | 1,740 | 1,718 | 1,734 | +16 | +0.9% | 104,000 |
| 2017/10/02 | 1,712 | 1,731 | 1,706 | 1,718 | +14 | +0.8% | 77,100 |
| 2017/09/29 | 1,700 | 1,714 | 1,690 | 1,704 | ±0 | ±0% | 87,000 |
| 2017/09/28 | 1,689 | 1,705 | 1,670 | 1,704 | +44 | +2.7% | 120,800 |
| 2017/09/27 | 1,659 | 1,674 | 1,642 | 1,660 | -3 | -0.2% | 97,400 |
| 2017/09/26 | 1,652 | 1,679 | 1,650 | 1,663 | -4 | -0.2% | 69,900 |
| 2017/09/25 | 1,660 | 1,682 | 1,657 | 1,667 | +19 | +1.2% | 73,000 |
1701～
1750
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
