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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 5,140 | 5,140 | 5,090 | 5,130 | +30 | +0.6% | 37,400 |
| 2024/06/25 | 5,070 | 5,120 | 5,060 | 5,100 | +30 | +0.6% | 52,000 |
| 2024/06/24 | 5,130 | 5,130 | 5,060 | 5,070 | -30 | -0.6% | 68,700 |
| 2024/06/21 | 5,170 | 5,170 | 5,100 | 5,100 | -60 | -1.2% | 41,700 |
| 2024/06/20 | 5,130 | 5,170 | 5,090 | 5,160 | +30 | +0.6% | 42,700 |
| 2024/06/19 | 5,110 | 5,140 | 5,110 | 5,130 | +40 | +0.8% | 33,100 |
| 2024/06/18 | 5,130 | 5,140 | 5,080 | 5,090 | -30 | -0.6% | 29,600 |
| 2024/06/17 | 5,190 | 5,200 | 5,080 | 5,120 | -70 | -1.3% | 41,400 |
| 2024/06/14 | 5,120 | 5,210 | 5,100 | 5,190 | +80 | +1.6% | 86,400 |
| 2024/06/13 | 5,150 | 5,150 | 5,080 | 5,110 | -20 | -0.4% | 35,400 |
| 2024/06/12 | 5,130 | 5,150 | 5,110 | 5,130 | +10 | +0.2% | 32,600 |
| 2024/06/11 | 5,120 | 5,140 | 5,100 | 5,120 | ±0 | ±0% | 50,400 |
| 2024/06/10 | 5,080 | 5,120 | 5,080 | 5,120 | +20 | +0.4% | 38,000 |
| 2024/06/07 | 5,070 | 5,100 | 5,050 | 5,100 | +50 | +1% | 42,600 |
| 2024/06/06 | 5,090 | 5,090 | 5,030 | 5,050 | -20 | -0.4% | 44,200 |
| 2024/06/05 | 5,120 | 5,120 | 5,050 | 5,070 | -40 | -0.8% | 67,900 |
| 2024/06/04 | 5,120 | 5,120 | 5,090 | 5,110 | -10 | -0.2% | 40,300 |
| 2024/06/03 | 5,100 | 5,120 | 5,090 | 5,120 | +40 | +0.8% | 38,600 |
| 2024/05/31 | 5,050 | 5,090 | 5,050 | 5,080 | +30 | +0.6% | 114,000 |
| 2024/05/30 | 5,020 | 5,070 | 5,000 | 5,050 | ±0 | ±0% | 99,800 |
| 2024/05/29 | 5,110 | 5,120 | 5,040 | 5,050 | -60 | -1.2% | 86,900 |
| 2024/05/28 | 5,170 | 5,180 | 5,110 | 5,110 | -40 | -0.8% | 58,000 |
| 2024/05/27 | 5,110 | 5,150 | 5,110 | 5,150 | +20 | +0.4% | 49,100 |
| 2024/05/24 | 5,090 | 5,130 | 5,070 | 5,130 | +30 | +0.6% | 37,200 |
| 2024/05/23 | 5,110 | 5,120 | 5,060 | 5,100 | -10 | -0.2% | 63,100 |
| 2024/05/22 | 5,120 | 5,130 | 5,100 | 5,110 | ±0 | ±0% | 46,700 |
| 2024/05/21 | 5,090 | 5,150 | 5,090 | 5,110 | +30 | +0.6% | 52,000 |
| 2024/05/20 | 5,060 | 5,090 | 5,050 | 5,080 | +30 | +0.6% | 56,500 |
| 2024/05/17 | 5,010 | 5,070 | 5,000 | 5,050 | +30 | +0.6% | 63,500 |
| 2024/05/16 | 5,060 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 143,500 |
| 2024/05/15 | 5,070 | 5,090 | 5,040 | 5,060 | -10 | -0.2% | 75,500 |
| 2024/05/14 | 5,060 | 5,110 | 5,050 | 5,070 | +10 | +0.2% | 84,100 |
| 2024/05/13 | 5,090 | 5,090 | 5,050 | 5,060 | -20 | -0.4% | 83,400 |
| 2024/05/10 | 5,150 | 5,170 | 5,070 | 5,080 | -90 | -1.7% | 119,500 |
| 2024/05/09 | 5,160 | 5,170 | 5,120 | 5,170 | +20 | +0.4% | 64,700 |
| 2024/05/08 | 5,190 | 5,200 | 5,150 | 5,150 | -10 | -0.2% | 89,500 |
| 2024/05/07 | 5,100 | 5,180 | 5,100 | 5,160 | +70 | +1.4% | 103,700 |
| 2024/05/02 | 5,130 | 5,160 | 5,090 | 5,090 | -30 | -0.6% | 119,200 |
| 2024/05/01 | 5,230 | 5,230 | 5,030 | 5,120 | -340 | -6.2% | 427,400 |
| 2024/04/30 | 5,510 | 5,520 | 5,430 | 5,460 | -20 | -0.4% | 76,500 |
| 2024/04/26 | 5,410 | 5,490 | 5,410 | 5,480 | +50 | +0.9% | 65,100 |
| 2024/04/25 | 5,430 | 5,470 | 5,430 | 5,430 | -30 | -0.5% | 48,700 |
| 2024/04/24 | 5,410 | 5,470 | 5,400 | 5,460 | +100 | +1.9% | 73,800 |
| 2024/04/23 | 5,410 | 5,420 | 5,330 | 5,360 | -20 | -0.4% | 70,400 |
| 2024/04/22 | 5,350 | 5,400 | 5,320 | 5,380 | +80 | +1.5% | 88,500 |
| 2024/04/19 | 5,420 | 5,440 | 5,270 | 5,300 | -170 | -3.1% | 160,300 |
| 2024/04/18 | 5,420 | 5,470 | 5,370 | 5,470 | +80 | +1.5% | 59,600 |
| 2024/04/17 | 5,380 | 5,440 | 5,340 | 5,390 | +40 | +0.7% | 91,400 |
| 2024/04/16 | 5,400 | 5,430 | 5,350 | 5,350 | -100 | -1.8% | 97,300 |
| 2024/04/15 | 5,440 | 5,450 | 5,400 | 5,450 | -10 | -0.2% | 61,800 |
251～
300
件表示中 / 3735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 | 364,500円 | +1.6% | -22.1% | 5.49% | 14.00倍 | 1.05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 |
| 日 伝 | 269,900円 | +3.9% | 0.0% | 2.59% | 16.26倍 | 0.92倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| シナネンＨＤ | 637,000円 | +15.8% | +9.3% | 1.41% | 23.10倍 | 1.26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 | 252,100円 | +7.0% | +30.8% | 4.96% | 9.45倍 | 0.83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
