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 |
---|---|---|---|---|---|---|---|
2018/10/02 | 2,618 | 2,669 | 2,568 | 2,572 | -59 | -2.2% | 59,100 |
2018/10/01 | 2,603 | 2,652 | 2,582 | 2,631 | +12 | +0.5% | 35,900 |
2018/09/28 | 2,657 | 2,660 | 2,607 | 2,619 | -1 | ±0% | 52,500 |
2018/09/27 | 2,675 | 2,675 | 2,606 | 2,620 | -80 | -3% | 62,500 |
2018/09/26 | 2,685 | 2,702 | 2,623 | 2,700 | -40 | -1.5% | 94,900 |
2018/09/25 | 2,697 | 2,747 | 2,670 | 2,740 | +59 | +2.2% | 113,600 |
2018/09/21 | 2,683 | 2,704 | 2,631 | 2,681 | -21 | -0.8% | 153,600 |
2018/09/20 | 2,671 | 2,703 | 2,629 | 2,702 | +5 | +0.2% | 159,000 |
2018/09/19 | 2,700 | 2,708 | 2,650 | 2,697 | +34 | +1.3% | 239,500 |
2018/09/18 | 2,560 | 2,700 | 2,520 | 2,663 | +223 | +9.1% | 594,400 |
2018/09/14 | 2,341 | 2,446 | 2,341 | 2,440 | +120 | +5.2% | 76,900 |
2018/09/13 | 2,301 | 2,350 | 2,292 | 2,320 | +16 | +0.7% | 15,000 |
2018/09/12 | 2,365 | 2,365 | 2,292 | 2,304 | -49 | -2.1% | 22,200 |
2018/09/11 | 2,347 | 2,361 | 2,330 | 2,353 | +9 | +0.4% | 24,600 |
2018/09/10 | 2,349 | 2,370 | 2,344 | 2,344 | -2 | -0.1% | 14,100 |
2018/09/07 | 2,330 | 2,353 | 2,310 | 2,346 | +5 | +0.2% | 20,500 |
2018/09/06 | 2,329 | 2,349 | 2,325 | 2,341 | -20 | -0.8% | 20,800 |
2018/09/05 | 2,390 | 2,391 | 2,355 | 2,361 | -23 | -1% | 18,700 |
2018/09/04 | 2,423 | 2,427 | 2,382 | 2,384 | -39 | -1.6% | 21,500 |
2018/09/03 | 2,457 | 2,457 | 2,401 | 2,423 | -26 | -1.1% | 18,300 |
2018/08/31 | 2,392 | 2,469 | 2,392 | 2,449 | +22 | +0.9% | 39,700 |
2018/08/30 | 2,408 | 2,438 | 2,407 | 2,427 | +31 | +1.3% | 38,900 |
2018/08/29 | 2,365 | 2,409 | 2,365 | 2,396 | +27 | +1.1% | 40,100 |
2018/08/28 | 2,347 | 2,369 | 2,342 | 2,369 | +55 | +2.4% | 38,200 |
2018/08/27 | 2,305 | 2,321 | 2,296 | 2,314 | +9 | +0.4% | 56,600 |
2018/08/24 | 2,294 | 2,305 | 2,281 | 2,305 | +8 | +0.3% | 27,000 |
2018/08/23 | 2,257 | 2,313 | 2,254 | 2,297 | +41 | +1.8% | 45,100 |
2018/08/22 | 2,197 | 2,261 | 2,189 | 2,256 | +55 | +2.5% | 36,400 |
2018/08/21 | 2,158 | 2,208 | 2,141 | 2,201 | +46 | +2.1% | 47,700 |
2018/08/20 | 2,199 | 2,199 | 2,155 | 2,155 | -49 | -2.2% | 27,300 |
2018/08/17 | 2,214 | 2,214 | 2,190 | 2,204 | -10 | -0.5% | 19,100 |
2018/08/16 | 2,247 | 2,247 | 2,200 | 2,214 | -36 | -1.6% | 21,200 |
2018/08/15 | 2,239 | 2,259 | 2,230 | 2,250 | +11 | +0.5% | 44,100 |
2018/08/14 | 2,172 | 2,279 | 2,163 | 2,239 | +117 | +5.5% | 54,900 |
2018/08/13 | 2,164 | 2,167 | 2,119 | 2,122 | -74 | -3.4% | 41,200 |
2018/08/10 | 2,193 | 2,214 | 2,182 | 2,196 | +1 | ±0% | 23,300 |
2018/08/09 | 2,195 | 2,207 | 2,176 | 2,195 | -7 | -0.3% | 29,600 |
2018/08/08 | 2,198 | 2,222 | 2,197 | 2,202 | +6 | +0.3% | 19,900 |
2018/08/07 | 2,172 | 2,229 | 2,172 | 2,196 | +4 | +0.2% | 20,900 |
2018/08/06 | 2,212 | 2,224 | 2,180 | 2,192 | -20 | -0.9% | 29,800 |
2018/08/03 | 2,250 | 2,262 | 2,207 | 2,212 | -33 | -1.5% | 25,300 |
2018/08/02 | 2,269 | 2,301 | 2,234 | 2,245 | -23 | -1% | 49,600 |
2018/08/01 | 2,288 | 2,288 | 2,248 | 2,268 | -12 | -0.5% | 42,900 |
2018/07/31 | 2,311 | 2,324 | 2,271 | 2,280 | -31 | -1.3% | 51,000 |
2018/07/30 | 2,380 | 2,380 | 2,294 | 2,311 | -55 | -2.3% | 49,000 |
2018/07/27 | 2,382 | 2,403 | 2,358 | 2,366 | -33 | -1.4% | 38,700 |
2018/07/26 | 2,380 | 2,413 | 2,380 | 2,399 | +30 | +1.3% | 41,600 |
2018/07/25 | 2,350 | 2,372 | 2,342 | 2,369 | +37 | +1.6% | 27,200 |
2018/07/24 | 2,349 | 2,349 | 2,322 | 2,332 | -2 | -0.1% | 18,400 |
2018/07/23 | 2,314 | 2,356 | 2,309 | 2,334 | +19 | +0.8% | 24,900 |
1651~
1700
件表示中 / 3859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 | 254,200円 | +7.0% | +30.8% | 4.92% | 9.53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 |
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 | 214,000円 | +6.6% | +2.5% | 4.67% | 22.63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 | 417,000円 | +2.8% | +4.1% | 3.60% | 9.36倍 | 1.27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 | 256,900円 | +5.3% | +13.8% | 2.72% | 7.13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