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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,705 | 4,750 | 4,655 | 4,660 | -115 | -2.4% | 181,100 |
| 2023/04/05 | 4,910 | 4,935 | 4,765 | 4,775 | -255 | -5.1% | 280,300 |
| 2023/04/04 | 5,070 | 5,100 | 4,985 | 5,030 | -20 | -0.4% | 224,400 |
| 2023/04/03 | 5,020 | 5,080 | 4,945 | 5,050 | +135 | +2.7% | 290,500 |
| 2023/03/31 | 4,810 | 4,930 | 4,760 | 4,915 | +175 | +3.7% | 283,100 |
| 2023/03/30 | 4,560 | 4,755 | 4,540 | 4,740 | +30 | +0.6% | 243,400 |
| 2023/03/29 | 4,700 | 4,735 | 4,660 | 4,710 | -10 | -0.2% | 254,700 |
| 2023/03/28 | 4,725 | 4,740 | 4,675 | 4,720 | -20 | -0.4% | 145,000 |
| 2023/03/27 | 4,750 | 4,765 | 4,625 | 4,740 | -5 | -0.1% | 220,600 |
| 2023/03/24 | 4,690 | 4,790 | 4,665 | 4,745 | +15 | +0.3% | 247,900 |
| 2023/03/23 | 4,755 | 4,770 | 4,630 | 4,730 | -90 | -1.9% | 307,900 |
| 2023/03/22 | 4,900 | 4,935 | 4,815 | 4,820 | +55 | +1.2% | 208,100 |
| 2023/03/20 | 4,945 | 4,985 | 4,745 | 4,765 | -275 | -5.5% | 518,300 |
| 2023/03/17 | 5,200 | 5,240 | 5,040 | 5,040 | -60 | -1.2% | 316,900 |
| 2023/03/16 | 5,110 | 5,220 | 5,010 | 5,100 | -210 | -4% | 318,400 |
| 2023/03/15 | 5,250 | 5,340 | 5,180 | 5,310 | +260 | +5.1% | 250,300 |
| 2023/03/14 | 5,250 | 5,270 | 5,030 | 5,050 | -320 | -6% | 362,000 |
| 2023/03/13 | 5,400 | 5,430 | 5,250 | 5,370 | -160 | -2.9% | 292,300 |
| 2023/03/10 | 5,550 | 5,640 | 5,510 | 5,530 | -100 | -1.8% | 221,100 |
| 2023/03/09 | 5,540 | 5,640 | 5,540 | 5,630 | +160 | +2.9% | 206,900 |
| 2023/03/08 | 5,330 | 5,490 | 5,320 | 5,470 | +100 | +1.9% | 199,400 |
| 2023/03/07 | 5,370 | 5,430 | 5,300 | 5,370 | -30 | -0.6% | 187,700 |
| 2023/03/06 | 5,410 | 5,440 | 5,230 | 5,400 | +40 | +0.7% | 274,300 |
| 2023/03/03 | 5,270 | 5,370 | 5,250 | 5,360 | +150 | +2.9% | 206,900 |
| 2023/03/02 | 5,200 | 5,230 | 5,150 | 5,210 | +40 | +0.8% | 182,000 |
| 2023/03/01 | 5,070 | 5,170 | 5,050 | 5,170 | +70 | +1.4% | 190,700 |
| 2023/02/28 | 5,100 | 5,160 | 5,070 | 5,100 | +50 | +1% | 224,500 |
| 2023/02/27 | 4,920 | 5,050 | 4,905 | 5,050 | +150 | +3.1% | 233,000 |
| 2023/02/24 | 4,850 | 4,930 | 4,850 | 4,900 | +85 | +1.8% | 174,200 |
| 2023/02/22 | 4,840 | 4,915 | 4,805 | 4,815 | -50 | -1% | 173,400 |
| 2023/02/21 | 4,820 | 4,945 | 4,820 | 4,865 | +25 | +0.5% | 154,900 |
| 2023/02/20 | 4,870 | 4,885 | 4,785 | 4,840 | -15 | -0.3% | 149,300 |
| 2023/02/17 | 4,870 | 4,935 | 4,805 | 4,855 | -35 | -0.7% | 243,100 |
| 2023/02/16 | 4,770 | 4,890 | 4,750 | 4,890 | +160 | +3.4% | 271,000 |
| 2023/02/15 | 4,670 | 4,740 | 4,640 | 4,730 | +95 | +2% | 167,800 |
| 2023/02/14 | 4,590 | 4,635 | 4,575 | 4,635 | +80 | +1.8% | 87,900 |
| 2023/02/13 | 4,590 | 4,595 | 4,520 | 4,555 | -50 | -1.1% | 131,300 |
| 2023/02/10 | 4,610 | 4,690 | 4,590 | 4,605 | +20 | +0.4% | 162,300 |
| 2023/02/09 | 4,565 | 4,620 | 4,560 | 4,585 | -30 | -0.7% | 88,300 |
| 2023/02/08 | 4,640 | 4,680 | 4,580 | 4,615 | -20 | -0.4% | 159,400 |
| 2023/02/07 | 4,490 | 4,665 | 4,490 | 4,635 | +150 | +3.3% | 202,400 |
| 2023/02/06 | 4,540 | 4,550 | 4,450 | 4,485 | -80 | -1.8% | 260,900 |
| 2023/02/03 | 4,610 | 4,670 | 4,540 | 4,565 | -50 | -1.1% | 185,700 |
| 2023/02/02 | 4,715 | 4,800 | 4,560 | 4,615 | -65 | -1.4% | 357,600 |
| 2023/02/01 | 4,610 | 4,725 | 4,505 | 4,680 | +155 | +3.4% | 384,200 |
| 2023/01/31 | 4,560 | 4,595 | 4,485 | 4,525 | -10 | -0.2% | 231,300 |
| 2023/01/30 | 4,525 | 4,560 | 4,505 | 4,535 | -35 | -0.8% | 161,200 |
| 2023/01/27 | 4,510 | 4,625 | 4,490 | 4,570 | +55 | +1.2% | 227,000 |
| 2023/01/26 | 4,510 | 4,545 | 4,430 | 4,515 | -10 | -0.2% | 169,100 |
| 2023/01/25 | 4,390 | 4,555 | 4,390 | 4,525 | +85 | +1.9% | 213,500 |
401～
450
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 | 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 |
| 東テク | 259,000円 | +3.7% | +22.8% | 3.40% | 11.84倍 | 1.89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 | 171,700円 | +13.2% | -56.4% | 2.39% | 10.59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
