レスターの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/02 | 1,921 | 1,945 | 1,912 | 1,913 | -30 | -1.5% | 41,300 |
2021/11/01 | 1,934 | 1,946 | 1,919 | 1,943 | +43 | +2.3% | 55,800 |
2021/10/29 | 1,909 | 1,917 | 1,898 | 1,900 | -20 | -1% | 45,500 |
2021/10/28 | 1,900 | 1,936 | 1,886 | 1,920 | +2 | +0.1% | 264,000 |
2021/10/27 | 1,925 | 1,927 | 1,908 | 1,918 | -15 | -0.8% | 50,200 |
2021/10/26 | 1,909 | 1,935 | 1,897 | 1,933 | +36 | +1.9% | 66,000 |
2021/10/25 | 1,883 | 1,908 | 1,877 | 1,897 | +12 | +0.6% | 63,300 |
2021/10/22 | 1,880 | 1,899 | 1,867 | 1,885 | -5 | -0.3% | 74,800 |
2021/10/21 | 1,896 | 1,912 | 1,886 | 1,890 | -7 | -0.4% | 64,000 |
2021/10/20 | 1,900 | 1,908 | 1,893 | 1,897 | -10 | -0.5% | 57,100 |
2021/10/19 | 1,893 | 1,913 | 1,892 | 1,907 | +12 | +0.6% | 59,800 |
2021/10/18 | 1,870 | 1,897 | 1,866 | 1,895 | +30 | +1.6% | 75,800 |
2021/10/15 | 1,837 | 1,871 | 1,835 | 1,865 | +44 | +2.4% | 94,600 |
2021/10/14 | 1,836 | 1,836 | 1,814 | 1,821 | -15 | -0.8% | 82,200 |
2021/10/13 | 1,856 | 1,856 | 1,836 | 1,836 | -23 | -1.2% | 60,300 |
2021/10/12 | 1,869 | 1,871 | 1,856 | 1,859 | -7 | -0.4% | 55,100 |
2021/10/11 | 1,857 | 1,873 | 1,853 | 1,866 | +5 | +0.3% | 61,600 |
2021/10/08 | 1,842 | 1,873 | 1,841 | 1,861 | +18 | +1% | 83,100 |
2021/10/07 | 1,840 | 1,873 | 1,840 | 1,843 | +6 | +0.3% | 83,500 |
2021/10/06 | 1,834 | 1,864 | 1,829 | 1,837 | +30 | +1.7% | 99,400 |
2021/10/05 | 1,820 | 1,827 | 1,800 | 1,807 | -23 | -1.3% | 113,300 |
2021/10/04 | 1,851 | 1,869 | 1,828 | 1,830 | +4 | +0.2% | 101,800 |
2021/10/01 | 1,842 | 1,848 | 1,820 | 1,826 | -36 | -1.9% | 96,500 |
2021/09/30 | 1,872 | 1,875 | 1,860 | 1,862 | -9 | -0.5% | 57,700 |
2021/09/29 | 1,884 | 1,884 | 1,850 | 1,871 | -72 | -3.7% | 161,300 |
2021/09/28 | 1,960 | 1,960 | 1,925 | 1,943 | -4 | -0.2% | 67,200 |
2021/09/27 | 1,966 | 1,966 | 1,946 | 1,947 | -14 | -0.7% | 49,100 |
2021/09/24 | 1,951 | 1,967 | 1,950 | 1,961 | +41 | +2.1% | 90,500 |
2021/09/22 | 1,944 | 1,944 | 1,920 | 1,920 | -23 | -1.2% | 59,900 |
2021/09/21 | 1,934 | 1,953 | 1,928 | 1,943 | -24 | -1.2% | 75,600 |
2021/09/17 | 1,956 | 1,976 | 1,955 | 1,967 | -4 | -0.2% | 87,700 |
2021/09/16 | 1,990 | 1,995 | 1,963 | 1,971 | -20 | -1% | 65,500 |
2021/09/15 | 1,999 | 2,003 | 1,980 | 1,991 | -36 | -1.8% | 59,500 |
2021/09/14 | 1,982 | 2,029 | 1,980 | 2,027 | +46 | +2.3% | 93,000 |
2021/09/13 | 1,992 | 1,996 | 1,978 | 1,981 | -14 | -0.7% | 74,900 |
2021/09/10 | 1,974 | 1,995 | 1,974 | 1,995 | +11 | +0.6% | 56,400 |
2021/09/09 | 1,981 | 1,992 | 1,969 | 1,984 | ±0 | ±0% | 48,200 |
2021/09/08 | 1,986 | 1,990 | 1,974 | 1,984 | +8 | +0.4% | 40,400 |
2021/09/07 | 1,961 | 1,976 | 1,959 | 1,976 | +18 | +0.9% | 57,700 |
2021/09/06 | 1,945 | 1,960 | 1,945 | 1,958 | +18 | +0.9% | 34,800 |
2021/09/03 | 1,927 | 1,947 | 1,923 | 1,940 | +6 | +0.3% | 50,900 |
2021/09/02 | 1,922 | 1,945 | 1,914 | 1,934 | +14 | +0.7% | 59,100 |
2021/09/01 | 1,916 | 1,924 | 1,904 | 1,920 | -5 | -0.3% | 40,000 |
2021/08/31 | 1,922 | 1,943 | 1,910 | 1,925 | +3 | +0.2% | 37,500 |
2021/08/30 | 1,891 | 1,922 | 1,891 | 1,922 | +40 | +2.1% | 37,200 |
2021/08/27 | 1,895 | 1,895 | 1,876 | 1,882 | -13 | -0.7% | 26,300 |
2021/08/26 | 1,905 | 1,910 | 1,885 | 1,895 | -8 | -0.4% | 35,600 |
2021/08/25 | 1,895 | 1,906 | 1,882 | 1,903 | +16 | +0.8% | 52,600 |
2021/08/24 | 1,891 | 1,913 | 1,879 | 1,887 | -8 | -0.4% | 34,500 |
2021/08/23 | 1,884 | 1,910 | 1,884 | 1,895 | +36 | +1.9% | 38,700 |
901~
950
件表示中 / 3858件
類似銘柄と比較する
現在ご覧いただいている「レスター」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 |
---|---|---|---|---|---|---|---|---|
レスター | 255,100円 | +7.0% | +30.8% | 4.90% | 9.57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 |
伯 東 | 371,500円 | +1.6% | -22.1% | 5.38% | 14.27倍 | 1.06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 |
ナガイレーベ | 214,500円 | +6.6% | +2.5% | 4.66% | 22.67倍 | 1.61倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア6割。介護や手術分野も展開。配当性向5割 |
泉州電 | 420,000円 | +2.8% | +4.1% | 3.57% | 9.43倍 | 1.28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 |
ヤマエGHD | 253,900円 | +5.3% | +13.8% | 2.76% | 7.04倍 | 0.79倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。M&Aで事業拡大中 |
市場注目の銘柄
チャート関連のコラム