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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,449 | 1,455 | 1,446 | 1,449 | -6 | -0.4% | 21,600 |
| 2015/04/16 | 1,448 | 1,455 | 1,447 | 1,455 | +5 | +0.3% | 20,500 |
| 2015/04/15 | 1,443 | 1,453 | 1,439 | 1,450 | -9 | -0.6% | 20,900 |
| 2015/04/14 | 1,456 | 1,460 | 1,447 | 1,459 | +3 | +0.2% | 22,100 |
| 2015/04/13 | 1,461 | 1,461 | 1,450 | 1,456 | ±0 | ±0% | 13,800 |
| 2015/04/10 | 1,463 | 1,463 | 1,452 | 1,456 | ±0 | ±0% | 21,900 |
| 2015/04/09 | 1,468 | 1,468 | 1,438 | 1,456 | -4 | -0.3% | 23,400 |
| 2015/04/08 | 1,446 | 1,465 | 1,446 | 1,460 | +5 | +0.3% | 19,600 |
| 2015/04/07 | 1,464 | 1,480 | 1,445 | 1,455 | -9 | -0.6% | 29,600 |
| 2015/04/06 | 1,448 | 1,464 | 1,444 | 1,464 | +15 | +1% | 28,000 |
| 2015/04/03 | 1,450 | 1,452 | 1,439 | 1,449 | +7 | +0.5% | 22,700 |
| 2015/04/02 | 1,420 | 1,450 | 1,414 | 1,442 | +29 | +2.1% | 38,600 |
| 2015/04/01 | 1,413 | 1,421 | 1,391 | 1,413 | -22 | -1.5% | 52,800 |
| 2015/03/31 | 1,435 | 1,447 | 1,426 | 1,435 | +12 | +0.8% | 34,600 |
| 2015/03/30 | 1,439 | 1,439 | 1,387 | 1,423 | -16 | -1.1% | 45,700 |
| 2015/03/27 | 1,441 | 1,455 | 1,421 | 1,439 | -16 | -1.1% | 63,200 |
| 2015/03/26 | 1,457 | 1,464 | 1,449 | 1,455 | +2 | +0.1% | 40,600 |
| 2015/03/25 | 1,450 | 1,455 | 1,436 | 1,453 | +1 | +0.1% | 25,500 |
| 2015/03/24 | 1,433 | 1,454 | 1,433 | 1,452 | +16 | +1.1% | 40,200 |
| 2015/03/23 | 1,450 | 1,451 | 1,427 | 1,436 | +16 | +1.1% | 26,200 |
| 2015/03/20 | 1,430 | 1,432 | 1,403 | 1,420 | -9 | -0.6% | 56,600 |
| 2015/03/19 | 1,449 | 1,449 | 1,420 | 1,429 | -18 | -1.2% | 30,800 |
| 2015/03/18 | 1,450 | 1,467 | 1,443 | 1,447 | +13 | +0.9% | 44,500 |
| 2015/03/17 | 1,420 | 1,446 | 1,420 | 1,434 | +16 | +1.1% | 26,700 |
| 2015/03/16 | 1,415 | 1,418 | 1,400 | 1,418 | +12 | +0.9% | 25,500 |
| 2015/03/13 | 1,397 | 1,418 | 1,395 | 1,406 | +11 | +0.8% | 43,600 |
| 2015/03/12 | 1,394 | 1,399 | 1,391 | 1,395 | +2 | +0.1% | 15,200 |
| 2015/03/11 | 1,384 | 1,400 | 1,384 | 1,393 | +6 | +0.4% | 12,800 |
| 2015/03/10 | 1,388 | 1,400 | 1,384 | 1,387 | ±0 | ±0% | 19,300 |
| 2015/03/09 | 1,375 | 1,397 | 1,370 | 1,387 | -6 | -0.4% | 26,600 |
| 2015/03/06 | 1,366 | 1,398 | 1,366 | 1,393 | +28 | +2.1% | 35,600 |
| 2015/03/05 | 1,343 | 1,368 | 1,342 | 1,365 | +20 | +1.5% | 21,600 |
| 2015/03/04 | 1,328 | 1,353 | 1,316 | 1,345 | +1 | +0.1% | 33,600 |
| 2015/03/03 | 1,371 | 1,371 | 1,344 | 1,344 | -27 | -2% | 27,700 |
| 2015/03/02 | 1,385 | 1,387 | 1,371 | 1,371 | -8 | -0.6% | 14,700 |
| 2015/02/27 | 1,380 | 1,388 | 1,371 | 1,379 | +1 | +0.1% | 24,900 |
| 2015/02/26 | 1,359 | 1,380 | 1,359 | 1,378 | +23 | +1.7% | 31,700 |
| 2015/02/25 | 1,369 | 1,370 | 1,347 | 1,355 | -3 | -0.2% | 14,700 |
| 2015/02/24 | 1,363 | 1,371 | 1,346 | 1,358 | +1 | +0.1% | 22,600 |
| 2015/02/23 | 1,347 | 1,365 | 1,347 | 1,357 | +11 | +0.8% | 31,900 |
| 2015/02/20 | 1,349 | 1,353 | 1,321 | 1,346 | +1 | +0.1% | 34,400 |
| 2015/02/19 | 1,337 | 1,346 | 1,333 | 1,345 | +19 | +1.4% | 34,000 |
| 2015/02/18 | 1,312 | 1,332 | 1,312 | 1,326 | +15 | +1.1% | 43,300 |
| 2015/02/17 | 1,295 | 1,316 | 1,295 | 1,311 | +16 | +1.2% | 16,500 |
| 2015/02/16 | 1,286 | 1,300 | 1,286 | 1,295 | +9 | +0.7% | 24,800 |
| 2015/02/13 | 1,306 | 1,306 | 1,275 | 1,286 | -20 | -1.5% | 26,700 |
| 2015/02/12 | 1,299 | 1,325 | 1,299 | 1,306 | +8 | +0.6% | 50,600 |
| 2015/02/10 | 1,281 | 1,298 | 1,276 | 1,298 | +9 | +0.7% | 41,000 |
| 2015/02/09 | 1,276 | 1,291 | 1,262 | 1,289 | +22 | +1.7% | 37,700 |
| 2015/02/06 | 1,282 | 1,284 | 1,260 | 1,267 | -3 | -0.2% | 38,600 |
2501～
2550
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
