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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,370 | 1,382 | 1,366 | 1,376 | +1 | +0.1% | 22,000 |
| 2015/11/20 | 1,400 | 1,400 | 1,362 | 1,375 | -24 | -1.7% | 30,000 |
| 2015/11/19 | 1,411 | 1,417 | 1,393 | 1,399 | +11 | +0.8% | 11,600 |
| 2015/11/18 | 1,407 | 1,411 | 1,384 | 1,388 | ±0 | ±0% | 16,700 |
| 2015/11/17 | 1,380 | 1,394 | 1,373 | 1,388 | +17 | +1.2% | 23,100 |
| 2015/11/16 | 1,350 | 1,376 | 1,350 | 1,371 | -8 | -0.6% | 18,000 |
| 2015/11/13 | 1,400 | 1,405 | 1,377 | 1,379 | -26 | -1.9% | 21,000 |
| 2015/11/12 | 1,397 | 1,407 | 1,391 | 1,405 | +14 | +1% | 13,400 |
| 2015/11/11 | 1,374 | 1,395 | 1,374 | 1,391 | +8 | +0.6% | 14,500 |
| 2015/11/10 | 1,380 | 1,390 | 1,363 | 1,383 | -7 | -0.5% | 15,200 |
| 2015/11/09 | 1,389 | 1,406 | 1,381 | 1,390 | +6 | +0.4% | 45,700 |
| 2015/11/06 | 1,371 | 1,400 | 1,371 | 1,384 | +13 | +0.9% | 32,300 |
| 2015/11/05 | 1,359 | 1,391 | 1,359 | 1,371 | +14 | +1% | 27,000 |
| 2015/11/04 | 1,360 | 1,369 | 1,331 | 1,357 | +24 | +1.8% | 37,700 |
| 2015/11/02 | 1,392 | 1,399 | 1,316 | 1,333 | -89 | -6.3% | 51,500 |
| 2015/10/30 | 1,434 | 1,458 | 1,418 | 1,422 | +3 | +0.2% | 26,500 |
| 2015/10/29 | 1,427 | 1,455 | 1,394 | 1,419 | -14 | -1% | 80,600 |
| 2015/10/28 | 1,478 | 1,478 | 1,412 | 1,433 | -30 | -2.1% | 23,600 |
| 2015/10/27 | 1,474 | 1,479 | 1,454 | 1,463 | -11 | -0.7% | 11,400 |
| 2015/10/26 | 1,472 | 1,489 | 1,461 | 1,474 | +10 | +0.7% | 14,000 |
| 2015/10/23 | 1,458 | 1,466 | 1,438 | 1,464 | +34 | +2.4% | 13,800 |
| 2015/10/22 | 1,471 | 1,471 | 1,429 | 1,430 | -42 | -2.9% | 10,900 |
| 2015/10/21 | 1,412 | 1,482 | 1,412 | 1,472 | +62 | +4.4% | 39,900 |
| 2015/10/20 | 1,418 | 1,427 | 1,400 | 1,410 | -14 | -1% | 14,100 |
| 2015/10/19 | 1,403 | 1,442 | 1,396 | 1,424 | +21 | +1.5% | 33,100 |
| 2015/10/16 | 1,420 | 1,420 | 1,399 | 1,403 | -11 | -0.8% | 16,900 |
| 2015/10/15 | 1,413 | 1,419 | 1,395 | 1,414 | +1 | +0.1% | 19,300 |
| 2015/10/14 | 1,439 | 1,439 | 1,403 | 1,413 | -8 | -0.6% | 19,100 |
| 2015/10/13 | 1,439 | 1,439 | 1,410 | 1,421 | -22 | -1.5% | 15,000 |
| 2015/10/09 | 1,399 | 1,452 | 1,398 | 1,443 | +63 | +4.6% | 32,400 |
| 2015/10/08 | 1,403 | 1,403 | 1,373 | 1,380 | -23 | -1.6% | 24,000 |
| 2015/10/07 | 1,402 | 1,404 | 1,373 | 1,403 | +1 | +0.1% | 17,600 |
| 2015/10/06 | 1,350 | 1,412 | 1,347 | 1,402 | +62 | +4.6% | 41,700 |
| 2015/10/05 | 1,291 | 1,347 | 1,291 | 1,340 | +49 | +3.8% | 37,200 |
| 2015/10/02 | 1,278 | 1,301 | 1,268 | 1,291 | +14 | +1.1% | 21,900 |
| 2015/10/01 | 1,272 | 1,287 | 1,270 | 1,277 | +25 | +2% | 24,300 |
| 2015/09/30 | 1,240 | 1,266 | 1,232 | 1,252 | +12 | +1% | 41,900 |
| 2015/09/29 | 1,263 | 1,268 | 1,213 | 1,240 | -44 | -3.4% | 66,700 |
| 2015/09/28 | 1,290 | 1,300 | 1,263 | 1,284 | -12 | -0.9% | 31,400 |
| 2015/09/25 | 1,265 | 1,309 | 1,265 | 1,296 | +41 | +3.3% | 54,200 |
| 2015/09/24 | 1,276 | 1,291 | 1,254 | 1,255 | -42 | -3.2% | 50,900 |
| 2015/09/18 | 1,355 | 1,363 | 1,297 | 1,297 | -58 | -4.3% | 65,900 |
| 2015/09/17 | 1,372 | 1,382 | 1,352 | 1,355 | -22 | -1.6% | 31,500 |
| 2015/09/16 | 1,363 | 1,395 | 1,356 | 1,377 | +21 | +1.5% | 24,200 |
| 2015/09/15 | 1,358 | 1,379 | 1,354 | 1,356 | +4 | +0.3% | 22,300 |
| 2015/09/14 | 1,358 | 1,384 | 1,349 | 1,352 | +1 | +0.1% | 32,800 |
| 2015/09/11 | 1,337 | 1,368 | 1,330 | 1,351 | +2 | +0.1% | 44,400 |
| 2015/09/10 | 1,350 | 1,385 | 1,331 | 1,349 | -35 | -2.5% | 13,100 |
| 2015/09/09 | 1,360 | 1,391 | 1,344 | 1,384 | +71 | +5.4% | 28,200 |
| 2015/09/08 | 1,329 | 1,337 | 1,312 | 1,313 | -22 | -1.6% | 15,700 |
2201～
2250
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
