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 |
---|---|---|---|---|---|---|---|
2018/12/14 | 2,236 | 2,236 | 2,153 | 2,160 | -88 | -3.9% | 64,600 |
2018/12/13 | 2,250 | 2,278 | 2,230 | 2,248 | +9 | +0.4% | 39,500 |
2018/12/12 | 2,248 | 2,291 | 2,207 | 2,239 | -15 | -0.7% | 44,700 |
2018/12/11 | 2,337 | 2,363 | 2,250 | 2,254 | -92 | -3.9% | 31,500 |
2018/12/10 | 2,316 | 2,383 | 2,283 | 2,346 | -14 | -0.6% | 60,800 |
2018/12/07 | 2,386 | 2,412 | 2,322 | 2,360 | -26 | -1.1% | 49,100 |
2018/12/06 | 2,429 | 2,429 | 2,352 | 2,386 | +7 | +0.3% | 91,600 |
2018/12/05 | 2,371 | 2,421 | 2,339 | 2,379 | -42 | -1.7% | 40,800 |
2018/12/04 | 2,435 | 2,449 | 2,400 | 2,421 | -20 | -0.8% | 54,400 |
2018/12/03 | 2,473 | 2,473 | 2,431 | 2,441 | +5 | +0.2% | 37,600 |
2018/11/30 | 2,398 | 2,444 | 2,387 | 2,436 | +16 | +0.7% | 65,100 |
2018/11/29 | 2,451 | 2,468 | 2,407 | 2,420 | +8 | +0.3% | 34,700 |
2018/11/28 | 2,366 | 2,413 | 2,342 | 2,412 | +46 | +1.9% | 50,500 |
2018/11/27 | 2,355 | 2,378 | 2,303 | 2,366 | +30 | +1.3% | 42,400 |
2018/11/26 | 2,286 | 2,357 | 2,281 | 2,336 | +37 | +1.6% | 36,800 |
2018/11/22 | 2,353 | 2,353 | 2,260 | 2,299 | -5 | -0.2% | 33,100 |
2018/11/21 | 2,276 | 2,334 | 2,237 | 2,304 | -21 | -0.9% | 42,000 |
2018/11/20 | 2,316 | 2,338 | 2,280 | 2,325 | -41 | -1.7% | 33,100 |
2018/11/19 | 2,291 | 2,394 | 2,291 | 2,366 | +62 | +2.7% | 69,700 |
2018/11/16 | 2,415 | 2,435 | 2,297 | 2,304 | -123 | -5.1% | 65,700 |
2018/11/15 | 2,425 | 2,490 | 2,417 | 2,427 | -38 | -1.5% | 40,100 |
2018/11/14 | 2,484 | 2,505 | 2,463 | 2,465 | -18 | -0.7% | 42,400 |
2018/11/13 | 2,507 | 2,510 | 2,472 | 2,483 | -57 | -2.2% | 43,400 |
2018/11/12 | 2,571 | 2,587 | 2,533 | 2,540 | -48 | -1.9% | 46,300 |
2018/11/09 | 2,548 | 2,667 | 2,540 | 2,588 | +41 | +1.6% | 128,900 |
2018/11/08 | 2,307 | 2,572 | 2,300 | 2,547 | +307 | +13.7% | 174,000 |
2018/11/07 | 2,240 | 2,305 | 2,212 | 2,240 | -82 | -3.5% | 102,900 |
2018/11/06 | 2,288 | 2,340 | 2,288 | 2,322 | +41 | +1.8% | 38,800 |
2018/11/05 | 2,260 | 2,300 | 2,233 | 2,281 | +22 | +1% | 42,500 |
2018/11/02 | 2,203 | 2,263 | 2,200 | 2,259 | +79 | +3.6% | 53,600 |
2018/11/01 | 2,185 | 2,216 | 2,172 | 2,180 | -26 | -1.2% | 55,300 |
2018/10/31 | 2,160 | 2,206 | 2,133 | 2,206 | +96 | +4.5% | 68,900 |
2018/10/30 | 2,026 | 2,120 | 1,999 | 2,110 | +44 | +2.1% | 115,500 |
2018/10/29 | 2,142 | 2,150 | 2,063 | 2,066 | -74 | -3.5% | 64,100 |
2018/10/26 | 2,202 | 2,211 | 2,132 | 2,140 | -40 | -1.8% | 55,200 |
2018/10/25 | 2,260 | 2,269 | 2,180 | 2,180 | -125 | -5.4% | 74,400 |
2018/10/24 | 2,302 | 2,316 | 2,245 | 2,305 | -3 | -0.1% | 100,300 |
2018/10/23 | 2,352 | 2,352 | 2,287 | 2,308 | -51 | -2.2% | 37,100 |
2018/10/22 | 2,315 | 2,377 | 2,308 | 2,359 | +6 | +0.3% | 44,400 |
2018/10/19 | 2,382 | 2,393 | 2,332 | 2,353 | -61 | -2.5% | 60,500 |
2018/10/18 | 2,430 | 2,446 | 2,399 | 2,414 | +4 | +0.2% | 45,800 |
2018/10/17 | 2,405 | 2,431 | 2,380 | 2,410 | +56 | +2.4% | 63,700 |
2018/10/16 | 2,350 | 2,368 | 2,310 | 2,354 | +1 | ±0% | 37,000 |
2018/10/15 | 2,420 | 2,421 | 2,350 | 2,353 | -61 | -2.5% | 45,500 |
2018/10/12 | 2,378 | 2,441 | 2,378 | 2,414 | ±0 | ±0% | 55,900 |
2018/10/11 | 2,448 | 2,456 | 2,408 | 2,414 | -145 | -5.7% | 70,700 |
2018/10/10 | 2,535 | 2,569 | 2,513 | 2,559 | +6 | +0.2% | 29,500 |
2018/10/09 | 2,563 | 2,587 | 2,536 | 2,553 | -4 | -0.2% | 47,400 |
2018/10/05 | 2,502 | 2,580 | 2,502 | 2,557 | -6 | -0.2% | 58,500 |
2018/10/04 | 2,534 | 2,582 | 2,501 | 2,563 | +19 | +0.7% | 65,500 |
1601~
1650
件表示中 / 3860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 | 253,900円 | +7.0% | +30.8% | 4.92% | 9.52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 |
シナネンHD | 650,000円 | +15.8% | +9.3% | 1.38% | 23.57倍 | 1.28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 |
ナガイレーベ | 214,600円 | +6.6% | +2.5% | 4.66% | 22.69倍 | 1.60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 | 414,000円 | +2.8% | +4.1% | 3.62% | 9.29倍 | 1.26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 | 256,200円 | +5.3% | +13.8% | 2.73% | 7.11倍 | 0.80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