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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 6,090 | 6,170 | 6,080 | 6,110 | +20 | +0.3% | 80,100 |
| 2024/01/29 | 6,020 | 6,120 | 6,020 | 6,090 | +80 | +1.3% | 78,700 |
| 2024/01/26 | 6,110 | 6,110 | 5,990 | 6,010 | -110 | -1.8% | 140,400 |
| 2024/01/25 | 6,080 | 6,160 | 6,040 | 6,120 | +60 | +1% | 109,700 |
| 2024/01/24 | 6,080 | 6,120 | 6,040 | 6,060 | -40 | -0.7% | 113,700 |
| 2024/01/23 | 6,150 | 6,180 | 6,090 | 6,100 | -70 | -1.1% | 152,500 |
| 2024/01/22 | 6,210 | 6,230 | 6,140 | 6,170 | ±0 | ±0% | 110,500 |
| 2024/01/19 | 6,240 | 6,260 | 6,170 | 6,170 | +20 | +0.3% | 112,100 |
| 2024/01/18 | 6,100 | 6,190 | 6,080 | 6,150 | +40 | +0.7% | 119,400 |
| 2024/01/17 | 6,140 | 6,280 | 6,110 | 6,110 | +10 | +0.2% | 209,900 |
| 2024/01/16 | 6,090 | 6,110 | 6,000 | 6,100 | +60 | +1% | 144,600 |
| 2024/01/15 | 5,820 | 6,050 | 5,810 | 6,040 | +170 | +2.9% | 195,700 |
| 2024/01/12 | 5,900 | 5,920 | 5,840 | 5,870 | -30 | -0.5% | 122,500 |
| 2024/01/11 | 5,800 | 5,920 | 5,790 | 5,900 | +160 | +2.8% | 215,500 |
| 2024/01/10 | 5,710 | 5,800 | 5,700 | 5,740 | +70 | +1.2% | 146,400 |
| 2024/01/09 | 5,650 | 5,730 | 5,630 | 5,670 | +70 | +1.3% | 206,900 |
| 2024/01/05 | 5,610 | 5,630 | 5,560 | 5,600 | +20 | +0.4% | 155,400 |
| 2024/01/04 | 5,420 | 5,580 | 5,390 | 5,580 | +150 | +2.8% | 191,700 |
| 2023/12/29 | 5,430 | 5,470 | 5,410 | 5,430 | ±0 | ±0% | 95,600 |
| 2023/12/28 | 5,380 | 5,430 | 5,370 | 5,430 | +70 | +1.3% | 102,600 |
| 2023/12/27 | 5,320 | 5,370 | 5,320 | 5,360 | +50 | +0.9% | 108,300 |
| 2023/12/26 | 5,290 | 5,320 | 5,280 | 5,310 | +10 | +0.2% | 64,900 |
| 2023/12/25 | 5,320 | 5,330 | 5,280 | 5,300 | ±0 | ±0% | 39,200 |
| 2023/12/22 | 5,340 | 5,340 | 5,280 | 5,300 | +20 | +0.4% | 63,200 |
| 2023/12/21 | 5,330 | 5,370 | 5,270 | 5,280 | -110 | -2% | 173,300 |
| 2023/12/20 | 5,360 | 5,430 | 5,340 | 5,390 | +70 | +1.3% | 113,200 |
| 2023/12/19 | 5,280 | 5,330 | 5,230 | 5,320 | +50 | +0.9% | 78,000 |
| 2023/12/18 | 5,290 | 5,300 | 5,220 | 5,270 | -10 | -0.2% | 95,300 |
| 2023/12/15 | 5,260 | 5,320 | 5,260 | 5,280 | ±0 | ±0% | 89,000 |
| 2023/12/14 | 5,350 | 5,360 | 5,250 | 5,280 | -70 | -1.3% | 79,200 |
| 2023/12/13 | 5,330 | 5,380 | 5,330 | 5,350 | +20 | +0.4% | 55,600 |
| 2023/12/12 | 5,400 | 5,430 | 5,320 | 5,330 | +10 | +0.2% | 90,600 |
| 2023/12/11 | 5,310 | 5,340 | 5,280 | 5,320 | +70 | +1.3% | 83,300 |
| 2023/12/08 | 5,300 | 5,320 | 5,200 | 5,250 | -80 | -1.5% | 118,000 |
| 2023/12/07 | 5,340 | 5,360 | 5,320 | 5,330 | -60 | -1.1% | 63,500 |
| 2023/12/06 | 5,310 | 5,400 | 5,280 | 5,390 | +100 | +1.9% | 82,700 |
| 2023/12/05 | 5,390 | 5,410 | 5,290 | 5,290 | -120 | -2.2% | 129,100 |
| 2023/12/04 | 5,440 | 5,440 | 5,370 | 5,410 | -20 | -0.4% | 94,800 |
| 2023/12/01 | 5,480 | 5,490 | 5,420 | 5,430 | -40 | -0.7% | 71,900 |
| 2023/11/30 | 5,430 | 5,490 | 5,420 | 5,470 | +40 | +0.7% | 122,800 |
| 2023/11/29 | 5,410 | 5,460 | 5,410 | 5,430 | -10 | -0.2% | 78,100 |
| 2023/11/28 | 5,440 | 5,470 | 5,410 | 5,440 | +40 | +0.7% | 102,000 |
| 2023/11/27 | 5,440 | 5,450 | 5,380 | 5,400 | -10 | -0.2% | 94,700 |
| 2023/11/24 | 5,400 | 5,500 | 5,380 | 5,410 | +40 | +0.7% | 234,500 |
| 2023/11/22 | 5,300 | 5,390 | 5,280 | 5,370 | +60 | +1.1% | 150,100 |
| 2023/11/21 | 5,250 | 5,310 | 5,240 | 5,310 | +60 | +1.1% | 76,600 |
| 2023/11/20 | 5,310 | 5,340 | 5,250 | 5,250 | -80 | -1.5% | 75,000 |
| 2023/11/17 | 5,250 | 5,330 | 5,250 | 5,330 | +80 | +1.5% | 84,200 |
| 2023/11/16 | 5,300 | 5,300 | 5,200 | 5,250 | -60 | -1.1% | 69,600 |
| 2023/11/15 | 5,340 | 5,360 | 5,260 | 5,310 | ±0 | ±0% | 114,100 |
201～
250
件表示中 / 3585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 | 447,000円 | +4.4% | -0.2% | 5.82% | 17.17倍 | 1.29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 |
| 泉州電 | 545,000円 | +5.6% | +14.0% | 2.39% | 13.58倍 | 1.79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 |
| 東テク | 250,700円 | +3.7% | +22.8% | 3.51% | 11.46倍 | 1.83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 |
| ミツウロコＧＨＤ | 169,400円 | +13.2% | -56.4% | 2.42% | 10.45倍 | 0.97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
