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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,130 | 5,340 | 5,130 | 5,280 | +130 | +2.5% | 244,300 |
| 2023/06/19 | 5,120 | 5,170 | 5,070 | 5,150 | +50 | +1% | 134,100 |
| 2023/06/16 | 5,120 | 5,160 | 5,050 | 5,100 | -70 | -1.4% | 158,200 |
| 2023/06/15 | 5,110 | 5,170 | 5,080 | 5,170 | +70 | +1.4% | 172,400 |
| 2023/06/14 | 5,150 | 5,170 | 5,040 | 5,100 | +10 | +0.2% | 148,500 |
| 2023/06/13 | 5,050 | 5,160 | 5,050 | 5,090 | +70 | +1.4% | 172,700 |
| 2023/06/12 | 4,980 | 5,030 | 4,945 | 5,020 | +40 | +0.8% | 105,100 |
| 2023/06/09 | 4,905 | 4,980 | 4,875 | 4,980 | +120 | +2.5% | 137,900 |
| 2023/06/08 | 4,940 | 4,990 | 4,840 | 4,860 | -80 | -1.6% | 177,100 |
| 2023/06/07 | 5,000 | 5,050 | 4,895 | 4,940 | -35 | -0.7% | 197,500 |
| 2023/06/06 | 4,920 | 4,975 | 4,880 | 4,975 | +15 | +0.3% | 134,400 |
| 2023/06/05 | 5,030 | 5,030 | 4,925 | 4,960 | ±0 | ±0% | 176,200 |
| 2023/06/02 | 4,900 | 4,960 | 4,835 | 4,960 | +105 | +2.2% | 157,300 |
| 2023/06/01 | 4,880 | 4,900 | 4,825 | 4,855 | -25 | -0.5% | 152,700 |
| 2023/05/31 | 5,080 | 5,080 | 4,855 | 4,880 | -220 | -4.3% | 742,600 |
| 2023/05/30 | 5,150 | 5,180 | 5,030 | 5,100 | -30 | -0.6% | 194,100 |
| 2023/05/29 | 5,190 | 5,210 | 5,090 | 5,130 | +90 | +1.8% | 259,100 |
| 2023/05/26 | 4,920 | 5,140 | 4,870 | 5,040 | +190 | +3.9% | 432,200 |
| 2023/05/25 | 4,740 | 4,850 | 4,715 | 4,850 | +150 | +3.2% | 187,400 |
| 2023/05/24 | 4,680 | 4,730 | 4,665 | 4,700 | +15 | +0.3% | 110,300 |
| 2023/05/23 | 4,745 | 4,790 | 4,655 | 4,685 | -25 | -0.5% | 244,000 |
| 2023/05/22 | 4,735 | 4,775 | 4,695 | 4,710 | +10 | +0.2% | 177,300 |
| 2023/05/19 | 4,875 | 4,900 | 4,690 | 4,700 | -140 | -2.9% | 314,500 |
| 2023/05/18 | 4,650 | 4,840 | 4,635 | 4,840 | +235 | +5.1% | 319,900 |
| 2023/05/17 | 4,595 | 4,645 | 4,575 | 4,605 | +25 | +0.5% | 170,200 |
| 2023/05/16 | 4,555 | 4,590 | 4,495 | 4,580 | +45 | +1% | 176,200 |
| 2023/05/15 | 4,565 | 4,565 | 4,500 | 4,535 | +5 | +0.1% | 138,800 |
| 2023/05/12 | 4,490 | 4,540 | 4,455 | 4,530 | +15 | +0.3% | 143,800 |
| 2023/05/11 | 4,560 | 4,580 | 4,470 | 4,515 | -55 | -1.2% | 190,800 |
| 2023/05/10 | 4,660 | 4,665 | 4,545 | 4,570 | -105 | -2.2% | 223,100 |
| 2023/05/09 | 4,720 | 4,780 | 4,655 | 4,675 | +5 | +0.1% | 275,900 |
| 2023/05/08 | 4,585 | 4,720 | 4,585 | 4,670 | +130 | +2.9% | 364,500 |
| 2023/05/02 | 4,425 | 4,580 | 4,420 | 4,540 | +120 | +2.7% | 286,500 |
| 2023/05/01 | 4,320 | 4,545 | 4,320 | 4,420 | +170 | +4% | 660,400 |
| 2023/04/28 | 4,310 | 4,310 | 4,205 | 4,250 | -60 | -1.4% | 273,700 |
| 2023/04/27 | 4,295 | 4,335 | 4,270 | 4,310 | ±0 | ±0% | 162,800 |
| 2023/04/26 | 4,365 | 4,380 | 4,285 | 4,310 | -110 | -2.5% | 173,500 |
| 2023/04/25 | 4,475 | 4,515 | 4,420 | 4,420 | -50 | -1.1% | 101,000 |
| 2023/04/24 | 4,440 | 4,480 | 4,400 | 4,470 | -5 | -0.1% | 122,300 |
| 2023/04/21 | 4,485 | 4,570 | 4,460 | 4,475 | -25 | -0.6% | 154,600 |
| 2023/04/20 | 4,415 | 4,525 | 4,405 | 4,500 | +60 | +1.4% | 113,500 |
| 2023/04/19 | 4,430 | 4,475 | 4,390 | 4,440 | -10 | -0.2% | 150,200 |
| 2023/04/18 | 4,490 | 4,500 | 4,435 | 4,450 | -25 | -0.6% | 136,900 |
| 2023/04/17 | 4,425 | 4,480 | 4,350 | 4,475 | +30 | +0.7% | 320,700 |
| 2023/04/14 | 4,550 | 4,555 | 4,440 | 4,445 | -115 | -2.5% | 424,600 |
| 2023/04/13 | 4,555 | 4,600 | 4,510 | 4,560 | -65 | -1.4% | 142,200 |
| 2023/04/12 | 4,640 | 4,670 | 4,585 | 4,625 | -20 | -0.4% | 121,900 |
| 2023/04/11 | 4,610 | 4,670 | 4,550 | 4,645 | +55 | +1.2% | 182,000 |
| 2023/04/10 | 4,715 | 4,720 | 4,555 | 4,590 | -80 | -1.7% | 182,600 |
| 2023/04/07 | 4,690 | 4,745 | 4,635 | 4,670 | +10 | +0.2% | 119,900 |
351～
400
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 | 447,500円 | +4.4% | -0.2% | 5.81% | 17.19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 | 543,000円 | +5.6% | +14.0% | 2.39% | 13.53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 |
| 東テク | 260,300円 | +3.7% | +22.8% | 3.38% | 11.90倍 | 1.90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 | 171,100円 | +13.2% | -56.4% | 2.40% | 10.55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
