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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 2,001 | 2,029 | 1,987 | 2,022 | +29 | +1.5% | 111,500 |
| 2017/12/08 | 1,938 | 1,993 | 1,938 | 1,993 | +30 | +1.5% | 125,300 |
| 2017/12/07 | 1,931 | 1,963 | 1,929 | 1,963 | +29 | +1.5% | 69,700 |
| 2017/12/06 | 1,939 | 1,951 | 1,925 | 1,934 | +5 | +0.3% | 76,300 |
| 2017/12/05 | 1,935 | 1,935 | 1,895 | 1,929 | -14 | -0.7% | 96,400 |
| 2017/12/04 | 1,939 | 1,958 | 1,931 | 1,943 | -3 | -0.2% | 56,500 |
| 2017/12/01 | 1,940 | 1,957 | 1,934 | 1,946 | +16 | +0.8% | 87,700 |
| 2017/11/30 | 1,915 | 1,940 | 1,905 | 1,930 | +8 | +0.4% | 126,900 |
| 2017/11/29 | 1,931 | 1,949 | 1,916 | 1,922 | -6 | -0.3% | 99,700 |
| 2017/11/28 | 1,970 | 1,970 | 1,916 | 1,928 | -43 | -2.2% | 148,600 |
| 2017/11/27 | 1,986 | 1,986 | 1,963 | 1,971 | -3 | -0.2% | 71,600 |
| 2017/11/24 | 1,978 | 1,980 | 1,951 | 1,974 | -7 | -0.4% | 73,800 |
| 2017/11/22 | 1,958 | 1,983 | 1,937 | 1,981 | +43 | +2.2% | 109,800 |
| 2017/11/21 | 1,951 | 1,962 | 1,935 | 1,938 | -14 | -0.7% | 60,500 |
| 2017/11/20 | 1,930 | 1,958 | 1,925 | 1,952 | -10 | -0.5% | 114,100 |
| 2017/11/17 | 1,979 | 1,982 | 1,950 | 1,962 | -5 | -0.3% | 136,200 |
| 2017/11/16 | 1,948 | 1,974 | 1,934 | 1,967 | -4 | -0.2% | 119,100 |
| 2017/11/15 | 2,105 | 2,107 | 1,964 | 1,971 | -145 | -6.9% | 181,600 |
| 2017/11/14 | 2,030 | 2,165 | 2,028 | 2,116 | +109 | +5.4% | 430,000 |
| 2017/11/13 | 1,985 | 2,010 | 1,971 | 2,007 | +25 | +1.3% | 91,200 |
| 2017/11/10 | 1,999 | 2,002 | 1,974 | 1,982 | -31 | -1.5% | 97,800 |
| 2017/11/09 | 2,028 | 2,039 | 1,990 | 2,013 | +4 | +0.2% | 145,500 |
| 2017/11/08 | 1,982 | 2,013 | 1,976 | 2,009 | +30 | +1.5% | 149,500 |
| 2017/11/07 | 1,940 | 1,982 | 1,928 | 1,979 | +40 | +2.1% | 104,100 |
| 2017/11/06 | 1,964 | 1,964 | 1,933 | 1,939 | -10 | -0.5% | 116,400 |
| 2017/11/02 | 1,982 | 1,982 | 1,939 | 1,949 | -29 | -1.5% | 102,300 |
| 2017/11/01 | 1,976 | 1,994 | 1,965 | 1,978 | +32 | +1.6% | 119,200 |
| 2017/10/31 | 1,920 | 1,948 | 1,912 | 1,946 | +27 | +1.4% | 76,700 |
| 2017/10/30 | 1,937 | 1,937 | 1,907 | 1,919 | +4 | +0.2% | 98,700 |
| 2017/10/27 | 1,916 | 1,923 | 1,908 | 1,915 | -5 | -0.3% | 77,200 |
| 2017/10/26 | 1,927 | 1,927 | 1,911 | 1,920 | -5 | -0.3% | 48,100 |
| 2017/10/25 | 1,944 | 1,950 | 1,921 | 1,925 | -22 | -1.1% | 119,900 |
| 2017/10/24 | 1,880 | 1,947 | 1,880 | 1,947 | +60 | +3.2% | 193,600 |
| 2017/10/23 | 1,926 | 1,932 | 1,850 | 1,887 | -79 | -4% | 473,100 |
| 2017/10/20 | 1,970 | 1,974 | 1,943 | 1,966 | -4 | -0.2% | 105,800 |
| 2017/10/19 | 1,967 | 1,972 | 1,954 | 1,970 | +4 | +0.2% | 106,900 |
| 2017/10/18 | 1,971 | 1,972 | 1,957 | 1,966 | -5 | -0.3% | 62,100 |
| 2017/10/17 | 1,984 | 1,984 | 1,962 | 1,971 | -9 | -0.5% | 119,300 |
| 2017/10/16 | 1,975 | 1,989 | 1,966 | 1,980 | +8 | +0.4% | 145,200 |
| 2017/10/13 | 1,963 | 1,977 | 1,953 | 1,972 | +15 | +0.8% | 117,900 |
| 2017/10/12 | 1,972 | 1,978 | 1,948 | 1,957 | -7 | -0.4% | 82,000 |
| 2017/10/11 | 1,985 | 1,985 | 1,955 | 1,964 | -4 | -0.2% | 131,700 |
| 2017/10/10 | 1,967 | 1,978 | 1,961 | 1,968 | +2 | +0.1% | 107,300 |
| 2017/10/06 | 1,947 | 1,967 | 1,923 | 1,966 | +21 | +1.1% | 85,400 |
| 2017/10/05 | 1,942 | 1,948 | 1,922 | 1,945 | +3 | +0.2% | 96,300 |
| 2017/10/04 | 1,946 | 1,948 | 1,935 | 1,942 | -4 | -0.2% | 63,000 |
| 2017/10/03 | 1,966 | 1,966 | 1,938 | 1,946 | -8 | -0.4% | 55,200 |
| 2017/10/02 | 1,950 | 1,960 | 1,936 | 1,954 | +10 | +0.5% | 88,500 |
| 2017/09/29 | 1,964 | 1,972 | 1,943 | 1,944 | -32 | -1.6% | 61,500 |
| 2017/09/28 | 1,961 | 1,977 | 1,946 | 1,976 | +18 | +0.9% | 58,800 |
1851～
1900
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
