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 |
---|---|---|---|---|---|---|---|
2017/07/14 | 1,903 | 1,906 | 1,893 | 1,901 | +10 | +0.5% | 41,900 |
2017/07/13 | 1,900 | 1,905 | 1,885 | 1,891 | +6 | +0.3% | 67,200 |
2017/07/12 | 1,898 | 1,904 | 1,877 | 1,885 | -14 | -0.7% | 41,900 |
2017/07/11 | 1,900 | 1,907 | 1,894 | 1,899 | ±0 | ±0% | 41,300 |
2017/07/10 | 1,904 | 1,909 | 1,892 | 1,899 | +12 | +0.6% | 53,700 |
2017/07/07 | 1,891 | 1,910 | 1,880 | 1,887 | -19 | -1% | 84,400 |
2017/07/06 | 1,891 | 1,911 | 1,891 | 1,906 | +15 | +0.8% | 52,800 |
2017/07/05 | 1,896 | 1,907 | 1,882 | 1,891 | +5 | +0.3% | 64,800 |
2017/07/04 | 1,917 | 1,917 | 1,877 | 1,886 | -12 | -0.6% | 49,000 |
2017/07/03 | 1,890 | 1,903 | 1,888 | 1,898 | +8 | +0.4% | 51,300 |
2017/06/30 | 1,902 | 1,921 | 1,882 | 1,890 | -51 | -2.6% | 82,100 |
2017/06/29 | 1,909 | 1,955 | 1,894 | 1,941 | +54 | +2.9% | 121,600 |
2017/06/28 | 1,893 | 1,913 | 1,887 | 1,887 | -5 | -0.3% | 54,600 |
2017/06/27 | 1,915 | 1,915 | 1,891 | 1,892 | -13 | -0.7% | 45,600 |
2017/06/26 | 1,909 | 1,922 | 1,895 | 1,905 | -6 | -0.3% | 64,200 |
2017/06/23 | 1,931 | 1,931 | 1,901 | 1,911 | -11 | -0.6% | 67,000 |
2017/06/22 | 1,905 | 1,926 | 1,902 | 1,922 | +14 | +0.7% | 38,100 |
2017/06/21 | 1,905 | 1,928 | 1,905 | 1,908 | -17 | -0.9% | 57,300 |
2017/06/20 | 1,918 | 1,931 | 1,909 | 1,925 | +18 | +0.9% | 55,800 |
2017/06/19 | 1,934 | 1,934 | 1,897 | 1,907 | -29 | -1.5% | 63,300 |
2017/06/16 | 1,923 | 1,939 | 1,905 | 1,936 | +27 | +1.4% | 127,100 |
2017/06/15 | 1,886 | 1,917 | 1,881 | 1,909 | +4 | +0.2% | 69,800 |
2017/06/14 | 1,920 | 1,930 | 1,899 | 1,905 | -30 | -1.6% | 73,500 |
2017/06/13 | 1,941 | 1,945 | 1,922 | 1,935 | -9 | -0.5% | 39,300 |
2017/06/12 | 1,939 | 1,959 | 1,936 | 1,944 | -14 | -0.7% | 32,800 |
2017/06/09 | 1,946 | 1,965 | 1,935 | 1,958 | -1 | -0.1% | 43,300 |
2017/06/08 | 1,929 | 1,964 | 1,915 | 1,959 | +30 | +1.6% | 101,200 |
2017/06/07 | 1,929 | 1,945 | 1,922 | 1,929 | +8 | +0.4% | 59,600 |
2017/06/06 | 1,973 | 1,975 | 1,919 | 1,921 | -54 | -2.7% | 80,300 |
2017/06/05 | 1,989 | 1,994 | 1,963 | 1,975 | -9 | -0.5% | 64,600 |
2017/06/02 | 1,963 | 1,992 | 1,963 | 1,984 | +25 | +1.3% | 102,400 |
2017/06/01 | 1,976 | 1,991 | 1,953 | 1,959 | -19 | -1% | 104,700 |
2017/05/31 | 2,045 | 2,055 | 1,970 | 1,978 | -117 | -5.6% | 230,700 |
2017/05/30 | 2,070 | 2,101 | 2,066 | 2,095 | +37 | +1.8% | 81,400 |
2017/05/29 | 2,089 | 2,089 | 2,046 | 2,058 | -6 | -0.3% | 62,600 |
2017/05/26 | 2,071 | 2,071 | 2,058 | 2,064 | +3 | +0.1% | 46,400 |
2017/05/25 | 2,029 | 2,076 | 2,019 | 2,061 | +56 | +2.8% | 116,300 |
2017/05/24 | 1,996 | 2,011 | 1,985 | 2,005 | +39 | +2% | 50,400 |
2017/05/23 | 2,038 | 2,038 | 1,960 | 1,966 | -65 | -3.2% | 84,500 |
2017/05/22 | 2,027 | 2,044 | 2,010 | 2,031 | +12 | +0.6% | 39,800 |
2017/05/19 | 1,969 | 2,023 | 1,967 | 2,019 | +59 | +3% | 56,600 |
2017/05/18 | 1,987 | 1,987 | 1,933 | 1,960 | -50 | -2.5% | 90,600 |
2017/05/17 | 2,034 | 2,045 | 2,006 | 2,010 | -38 | -1.9% | 67,800 |
2017/05/16 | 2,038 | 2,052 | 2,023 | 2,048 | +22 | +1.1% | 67,800 |
2017/05/15 | 2,013 | 2,036 | 2,003 | 2,026 | +14 | +0.7% | 57,500 |
2017/05/12 | 2,009 | 2,040 | 2,004 | 2,012 | +3 | +0.1% | 130,400 |
2017/05/11 | 2,025 | 2,091 | 1,958 | 2,009 | -259 | -11.4% | 285,600 |
2017/05/10 | 2,195 | 2,270 | 2,195 | 2,268 | +82 | +3.8% | 106,700 |
2017/05/09 | 2,158 | 2,191 | 2,156 | 2,186 | +3 | +0.1% | 64,700 |
2017/05/08 | 2,133 | 2,183 | 2,122 | 2,183 | +100 | +4.8% | 81,700 |
1951~
2000
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