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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 2,345 | 2,350 | 2,311 | 2,336 | +11 | +0.5% | 50,000 |
2018/02/23 | 2,344 | 2,344 | 2,305 | 2,325 | -20 | -0.9% | 69,800 |
2018/02/22 | 2,350 | 2,379 | 2,310 | 2,345 | +40 | +1.7% | 75,700 |
2018/02/21 | 2,291 | 2,325 | 2,282 | 2,305 | +9 | +0.4% | 52,500 |
2018/02/20 | 2,270 | 2,302 | 2,240 | 2,296 | +18 | +0.8% | 51,800 |
2018/02/19 | 2,247 | 2,279 | 2,244 | 2,278 | +32 | +1.4% | 44,100 |
2018/02/16 | 2,242 | 2,292 | 2,242 | 2,246 | +9 | +0.4% | 53,900 |
2018/02/15 | 2,213 | 2,243 | 2,152 | 2,237 | +25 | +1.1% | 141,400 |
2018/02/14 | 2,143 | 2,251 | 2,141 | 2,212 | +65 | +3% | 147,300 |
2018/02/13 | 2,263 | 2,300 | 2,141 | 2,147 | -105 | -4.7% | 176,300 |
2018/02/09 | 2,171 | 2,263 | 2,171 | 2,252 | +9 | +0.4% | 146,700 |
2018/02/08 | 2,196 | 2,261 | 2,195 | 2,243 | +50 | +2.3% | 102,500 |
2018/02/07 | 2,234 | 2,271 | 2,193 | 2,193 | +9 | +0.4% | 103,800 |
2018/02/06 | 2,183 | 2,200 | 2,116 | 2,184 | -149 | -6.4% | 230,000 |
2018/02/05 | 2,290 | 2,340 | 2,290 | 2,333 | -56 | -2.3% | 114,100 |
2018/02/02 | 2,392 | 2,416 | 2,359 | 2,389 | -9 | -0.4% | 63,300 |
2018/02/01 | 2,328 | 2,400 | 2,328 | 2,398 | +73 | +3.1% | 78,600 |
2018/01/31 | 2,323 | 2,361 | 2,310 | 2,325 | -28 | -1.2% | 90,700 |
2018/01/30 | 2,373 | 2,377 | 2,335 | 2,353 | -19 | -0.8% | 118,600 |
2018/01/29 | 2,323 | 2,382 | 2,323 | 2,372 | +46 | +2% | 100,500 |
2018/01/26 | 2,328 | 2,346 | 2,322 | 2,326 | -7 | -0.3% | 59,100 |
2018/01/25 | 2,349 | 2,349 | 2,323 | 2,333 | -21 | -0.9% | 51,800 |
2018/01/24 | 2,374 | 2,380 | 2,344 | 2,354 | -17 | -0.7% | 57,600 |
2018/01/23 | 2,348 | 2,378 | 2,341 | 2,371 | +26 | +1.1% | 57,400 |
2018/01/22 | 2,315 | 2,361 | 2,315 | 2,345 | +18 | +0.8% | 82,300 |
2018/01/19 | 2,331 | 2,357 | 2,320 | 2,327 | -25 | -1.1% | 82,500 |
2018/01/18 | 2,420 | 2,422 | 2,344 | 2,352 | -50 | -2.1% | 101,500 |
2018/01/17 | 2,438 | 2,461 | 2,394 | 2,402 | -37 | -1.5% | 92,700 |
2018/01/16 | 2,425 | 2,449 | 2,401 | 2,439 | +34 | +1.4% | 78,300 |
2018/01/15 | 2,444 | 2,466 | 2,395 | 2,405 | +25 | +1.1% | 134,000 |
2018/01/12 | 2,379 | 2,430 | 2,377 | 2,380 | +7 | +0.3% | 120,200 |
2018/01/11 | 2,401 | 2,415 | 2,350 | 2,373 | -39 | -1.6% | 155,700 |
2018/01/10 | 2,443 | 2,468 | 2,394 | 2,412 | -21 | -0.9% | 137,400 |
2018/01/09 | 2,470 | 2,470 | 2,385 | 2,433 | -48 | -1.9% | 243,400 |
2018/01/05 | 2,512 | 2,525 | 2,475 | 2,481 | -32 | -1.3% | 95,000 |
2018/01/04 | 2,516 | 2,530 | 2,482 | 2,513 | +28 | +1.1% | 152,700 |
2017/12/29 | 2,470 | 2,509 | 2,466 | 2,485 | +4 | +0.2% | 145,400 |
2017/12/28 | 2,479 | 2,506 | 2,444 | 2,481 | +19 | +0.8% | 233,600 |
2017/12/27 | 2,370 | 2,548 | 2,350 | 2,462 | +136 | +5.8% | 521,800 |
2017/12/26 | 2,333 | 2,346 | 2,300 | 2,326 | ±0 | ±0% | 102,700 |
2017/12/25 | 2,350 | 2,378 | 2,308 | 2,326 | +16 | +0.7% | 198,800 |
2017/12/22 | 2,280 | 2,317 | 2,270 | 2,310 | +26 | +1.1% | 146,600 |
2017/12/21 | 2,235 | 2,287 | 2,228 | 2,284 | +61 | +2.7% | 131,900 |
2017/12/20 | 2,204 | 2,235 | 2,172 | 2,223 | +22 | +1% | 112,600 |
2017/12/19 | 2,200 | 2,221 | 2,188 | 2,201 | +35 | +1.6% | 151,600 |
2017/12/18 | 2,128 | 2,182 | 2,111 | 2,166 | +23 | +1.1% | 139,100 |
2017/12/15 | 2,199 | 2,246 | 2,127 | 2,143 | +18 | +0.8% | 269,000 |
2017/12/14 | 2,094 | 2,137 | 2,080 | 2,125 | +37 | +1.8% | 137,400 |
2017/12/13 | 2,068 | 2,090 | 2,059 | 2,088 | +47 | +2.3% | 196,400 |
2017/12/12 | 2,022 | 2,054 | 2,010 | 2,041 | +19 | +0.9% | 123,000 |
1801~
1850
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 | 1.61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 | 414,000円 | +2.8% | +4.1% | 3.62% | 9.30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% | 7.10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