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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,884 | 1,894 | 1,858 | 1,878 | -5 | -0.3% | 53,100 |
| 2017/12/11 | 1,906 | 1,909 | 1,865 | 1,883 | -8 | -0.4% | 40,100 |
| 2017/12/08 | 1,886 | 1,902 | 1,876 | 1,891 | +12 | +0.6% | 82,800 |
| 2017/12/07 | 1,873 | 1,905 | 1,864 | 1,879 | +24 | +1.3% | 54,500 |
| 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 |
1851～
1900
件表示中 / 3740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 | 378,000円 | +1.6% | -22.1% | 5.29% | 14.52倍 | 1.09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 |
| 東エレデバ | 258,500円 | -7.6% | -12.4% | 3.71% | 10.88倍 | 1.59倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29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 | 257,400円 | +7.0% | +30.8% | 4.86% | 9.65倍 | 0.84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
