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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,459 | 1,483 | 1,459 | 1,477 | +17 | +1.2% | 75,600 |
| 2017/07/10 | 1,456 | 1,473 | 1,455 | 1,460 | +2 | +0.1% | 82,000 |
| 2017/07/07 | 1,457 | 1,484 | 1,448 | 1,458 | -9 | -0.6% | 112,000 |
| 2017/07/06 | 1,439 | 1,470 | 1,431 | 1,467 | +33 | +2.3% | 85,500 |
| 2017/07/05 | 1,407 | 1,438 | 1,407 | 1,434 | +30 | +2.1% | 59,100 |
| 2017/07/04 | 1,452 | 1,452 | 1,400 | 1,404 | -32 | -2.2% | 89,500 |
| 2017/07/03 | 1,437 | 1,456 | 1,424 | 1,436 | +14 | +1% | 74,800 |
| 2017/06/30 | 1,412 | 1,423 | 1,407 | 1,422 | -14 | -1% | 52,400 |
| 2017/06/29 | 1,408 | 1,438 | 1,408 | 1,436 | +31 | +2.2% | 60,200 |
| 2017/06/28 | 1,399 | 1,409 | 1,390 | 1,405 | -4 | -0.3% | 65,300 |
| 2017/06/27 | 1,400 | 1,409 | 1,388 | 1,409 | +16 | +1.1% | 44,300 |
| 2017/06/26 | 1,400 | 1,406 | 1,387 | 1,393 | -2 | -0.1% | 44,600 |
| 2017/06/23 | 1,405 | 1,417 | 1,388 | 1,395 | -9 | -0.6% | 67,600 |
| 2017/06/22 | 1,409 | 1,411 | 1,391 | 1,404 | +8 | +0.6% | 58,100 |
| 2017/06/21 | 1,422 | 1,425 | 1,396 | 1,396 | -28 | -2% | 48,400 |
| 2017/06/20 | 1,397 | 1,428 | 1,397 | 1,424 | +30 | +2.2% | 63,700 |
| 2017/06/19 | 1,398 | 1,403 | 1,393 | 1,394 | +3 | +0.2% | 41,100 |
| 2017/06/16 | 1,411 | 1,415 | 1,391 | 1,391 | -1 | -0.1% | 85,400 |
| 2017/06/15 | 1,406 | 1,415 | 1,391 | 1,392 | -14 | -1% | 66,200 |
| 2017/06/14 | 1,420 | 1,448 | 1,406 | 1,406 | -3 | -0.2% | 88,600 |
| 2017/06/13 | 1,398 | 1,416 | 1,392 | 1,409 | +11 | +0.8% | 67,300 |
| 2017/06/12 | 1,416 | 1,420 | 1,396 | 1,398 | -26 | -1.8% | 81,700 |
| 2017/06/09 | 1,428 | 1,462 | 1,417 | 1,424 | -28 | -1.9% | 124,100 |
| 2017/06/08 | 1,435 | 1,487 | 1,433 | 1,452 | +11 | +0.8% | 223,100 |
| 2017/06/07 | 1,406 | 1,447 | 1,402 | 1,441 | +35 | +2.5% | 131,600 |
| 2017/06/06 | 1,386 | 1,416 | 1,377 | 1,406 | +25 | +1.8% | 122,500 |
| 2017/06/05 | 1,385 | 1,386 | 1,355 | 1,381 | -4 | -0.3% | 107,700 |
| 2017/06/02 | 1,397 | 1,397 | 1,381 | 1,385 | +2 | +0.1% | 124,600 |
| 2017/06/01 | 1,394 | 1,398 | 1,381 | 1,383 | -11 | -0.8% | 68,500 |
| 2017/05/31 | 1,382 | 1,397 | 1,376 | 1,394 | +12 | +0.9% | 75,000 |
| 2017/05/30 | 1,390 | 1,400 | 1,375 | 1,382 | -7 | -0.5% | 61,800 |
| 2017/05/29 | 1,404 | 1,414 | 1,389 | 1,389 | -15 | -1.1% | 82,100 |
| 2017/05/26 | 1,453 | 1,453 | 1,401 | 1,404 | -51 | -3.5% | 117,300 |
| 2017/05/25 | 1,453 | 1,464 | 1,425 | 1,455 | +2 | +0.1% | 91,000 |
| 2017/05/24 | 1,434 | 1,455 | 1,418 | 1,453 | +33 | +2.3% | 150,100 |
| 2017/05/23 | 1,396 | 1,431 | 1,395 | 1,420 | +38 | +2.7% | 178,600 |
| 2017/05/22 | 1,400 | 1,409 | 1,378 | 1,382 | -4 | -0.3% | 131,900 |
| 2017/05/19 | 1,374 | 1,399 | 1,371 | 1,386 | -2 | -0.1% | 146,100 |
| 2017/05/18 | 1,342 | 1,390 | 1,333 | 1,388 | +16 | +1.2% | 195,400 |
| 2017/05/17 | 1,340 | 1,383 | 1,317 | 1,372 | +28 | +2.1% | 133,200 |
| 2017/05/16 | 1,338 | 1,360 | 1,337 | 1,344 | +12 | +0.9% | 79,700 |
| 2017/05/15 | 1,346 | 1,358 | 1,328 | 1,332 | -27 | -2% | 90,900 |
| 2017/05/12 | 1,361 | 1,378 | 1,354 | 1,359 | -17 | -1.2% | 105,800 |
| 2017/05/11 | 1,396 | 1,396 | 1,369 | 1,376 | -6 | -0.4% | 110,000 |
| 2017/05/10 | 1,381 | 1,399 | 1,375 | 1,382 | +1 | +0.1% | 123,100 |
| 2017/05/09 | 1,404 | 1,408 | 1,373 | 1,381 | -29 | -2.1% | 161,900 |
| 2017/05/08 | 1,404 | 1,434 | 1,395 | 1,410 | +20 | +1.4% | 205,300 |
| 2017/05/02 | 1,369 | 1,394 | 1,348 | 1,390 | +30 | +2.2% | 361,900 |
| 2017/05/01 | 1,279 | 1,363 | 1,265 | 1,360 | +170 | +14.3% | 541,400 |
| 2017/04/28 | 1,187 | 1,196 | 1,174 | 1,190 | -1 | -0.1% | 75,500 |
1801～
1850
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
