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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,951 | 1,972 | 1,942 | 1,958 | -13 | -0.7% | 78,400 |
| 2017/09/26 | 1,988 | 1,993 | 1,970 | 1,971 | -14 | -0.7% | 116,100 |
| 2017/09/25 | 1,982 | 1,996 | 1,978 | 1,985 | +30 | +1.5% | 72,100 |
| 2017/09/22 | 1,979 | 2,015 | 1,950 | 1,955 | -19 | -1% | 191,800 |
| 2017/09/21 | 1,981 | 2,000 | 1,965 | 1,974 | +15 | +0.8% | 95,300 |
| 2017/09/20 | 1,930 | 1,977 | 1,925 | 1,959 | +26 | +1.3% | 101,600 |
| 2017/09/19 | 1,931 | 1,936 | 1,918 | 1,933 | +28 | +1.5% | 106,700 |
| 2017/09/15 | 1,910 | 1,912 | 1,892 | 1,905 | +14 | +0.7% | 80,100 |
| 2017/09/14 | 1,913 | 1,925 | 1,889 | 1,891 | -21 | -1.1% | 47,900 |
| 2017/09/13 | 1,920 | 1,939 | 1,910 | 1,912 | -5 | -0.3% | 67,700 |
| 2017/09/12 | 1,902 | 1,920 | 1,902 | 1,917 | +35 | +1.9% | 51,400 |
| 2017/09/11 | 1,865 | 1,897 | 1,865 | 1,882 | +19 | +1% | 52,000 |
| 2017/09/08 | 1,860 | 1,883 | 1,859 | 1,863 | -13 | -0.7% | 64,200 |
| 2017/09/07 | 1,879 | 1,899 | 1,866 | 1,876 | -2 | -0.1% | 79,600 |
| 2017/09/06 | 1,830 | 1,882 | 1,830 | 1,878 | +12 | +0.6% | 69,400 |
| 2017/09/05 | 1,902 | 1,917 | 1,861 | 1,866 | -35 | -1.8% | 110,700 |
| 2017/09/04 | 1,918 | 1,920 | 1,884 | 1,901 | -24 | -1.2% | 107,500 |
| 2017/09/01 | 1,922 | 1,927 | 1,881 | 1,925 | -3 | -0.2% | 188,200 |
| 2017/08/31 | 1,945 | 1,966 | 1,925 | 1,928 | -13 | -0.7% | 122,100 |
| 2017/08/30 | 1,948 | 1,948 | 1,907 | 1,941 | +10 | +0.5% | 88,900 |
| 2017/08/29 | 1,870 | 1,935 | 1,869 | 1,931 | +32 | +1.7% | 140,200 |
| 2017/08/28 | 1,880 | 1,904 | 1,873 | 1,899 | +1 | +0.1% | 73,000 |
| 2017/08/25 | 1,890 | 1,923 | 1,885 | 1,898 | +13 | +0.7% | 97,000 |
| 2017/08/24 | 1,883 | 1,897 | 1,871 | 1,885 | -1 | -0.1% | 86,800 |
| 2017/08/23 | 1,848 | 1,897 | 1,836 | 1,886 | +43 | +2.3% | 170,100 |
| 2017/08/22 | 1,836 | 1,847 | 1,823 | 1,843 | +7 | +0.4% | 65,600 |
| 2017/08/21 | 1,822 | 1,837 | 1,799 | 1,836 | +12 | +0.7% | 84,000 |
| 2017/08/18 | 1,830 | 1,830 | 1,805 | 1,824 | -20 | -1.1% | 77,300 |
| 2017/08/17 | 1,812 | 1,846 | 1,807 | 1,844 | +26 | +1.4% | 97,300 |
| 2017/08/16 | 1,769 | 1,828 | 1,764 | 1,818 | +50 | +2.8% | 135,700 |
| 2017/08/15 | 1,743 | 1,775 | 1,734 | 1,768 | +29 | +1.7% | 177,900 |
| 2017/08/14 | 1,745 | 1,752 | 1,722 | 1,739 | -11 | -0.6% | 116,900 |
| 2017/08/10 | 1,773 | 1,782 | 1,745 | 1,750 | -24 | -1.4% | 105,600 |
| 2017/08/09 | 1,776 | 1,781 | 1,758 | 1,774 | -8 | -0.4% | 106,200 |
| 2017/08/08 | 1,774 | 1,806 | 1,774 | 1,782 | +26 | +1.5% | 180,500 |
| 2017/08/07 | 1,735 | 1,762 | 1,734 | 1,756 | +49 | +2.9% | 205,100 |
| 2017/08/04 | 1,699 | 1,717 | 1,684 | 1,707 | +19 | +1.1% | 198,400 |
| 2017/08/03 | 1,690 | 1,695 | 1,675 | 1,688 | +8 | +0.5% | 246,000 |
| 2017/08/02 | 1,711 | 1,723 | 1,667 | 1,680 | -11 | -0.7% | 229,200 |
| 2017/08/01 | 1,737 | 1,742 | 1,663 | 1,691 | +34 | +2.1% | 364,100 |
| 2017/07/31 | 1,633 | 1,659 | 1,627 | 1,657 | +30 | +1.8% | 97,400 |
| 2017/07/28 | 1,636 | 1,636 | 1,603 | 1,627 | -9 | -0.6% | 202,900 |
| 2017/07/27 | 1,632 | 1,646 | 1,622 | 1,636 | +9 | +0.6% | 204,200 |
| 2017/07/26 | 1,655 | 1,664 | 1,626 | 1,627 | -52 | -3.1% | 249,100 |
| 2017/07/25 | 1,695 | 1,698 | 1,672 | 1,679 | -8 | -0.5% | 71,600 |
| 2017/07/24 | 1,667 | 1,688 | 1,651 | 1,687 | +18 | +1.1% | 126,500 |
| 2017/07/21 | 1,683 | 1,689 | 1,657 | 1,669 | -23 | -1.4% | 223,200 |
| 2017/07/20 | 1,755 | 1,758 | 1,680 | 1,692 | -69 | -3.9% | 351,800 |
| 2017/07/19 | 1,817 | 1,839 | 1,734 | 1,761 | -136 | -7.2% | 364,400 |
| 2017/07/18 | 1,900 | 1,908 | 1,884 | 1,897 | -4 | -0.2% | 70,500 |
1901～
1950
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
