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 |
---|---|---|---|---|---|---|---|
2016/12/06 | 2,128 | 2,137 | 2,099 | 2,123 | -21 | -1% | 114,500 |
2016/12/05 | 2,136 | 2,160 | 2,121 | 2,144 | -5 | -0.2% | 97,000 |
2016/12/02 | 2,113 | 2,165 | 2,108 | 2,149 | +37 | +1.8% | 99,300 |
2016/12/01 | 2,100 | 2,140 | 2,090 | 2,112 | +18 | +0.9% | 83,400 |
2016/11/30 | 2,089 | 2,143 | 2,079 | 2,094 | +19 | +0.9% | 92,300 |
2016/11/29 | 2,041 | 2,104 | 2,041 | 2,075 | +34 | +1.7% | 85,100 |
2016/11/28 | 2,021 | 2,044 | 2,009 | 2,041 | +2 | +0.1% | 45,200 |
2016/11/25 | 2,041 | 2,077 | 2,028 | 2,039 | -3 | -0.1% | 83,100 |
2016/11/24 | 2,020 | 2,056 | 2,019 | 2,042 | +38 | +1.9% | 88,500 |
2016/11/22 | 1,998 | 2,020 | 1,986 | 2,004 | +17 | +0.9% | 69,700 |
2016/11/21 | 1,940 | 1,989 | 1,940 | 1,987 | +49 | +2.5% | 54,100 |
2016/11/18 | 1,929 | 1,961 | 1,929 | 1,938 | +12 | +0.6% | 51,200 |
2016/11/17 | 1,909 | 1,930 | 1,892 | 1,926 | +3 | +0.2% | 33,400 |
2016/11/16 | 1,895 | 1,931 | 1,895 | 1,923 | +38 | +2% | 69,500 |
2016/11/15 | 1,878 | 1,896 | 1,853 | 1,885 | +14 | +0.7% | 55,000 |
2016/11/14 | 1,830 | 1,883 | 1,830 | 1,871 | +30 | +1.6% | 56,900 |
2016/11/11 | 1,860 | 1,900 | 1,831 | 1,841 | -9 | -0.5% | 83,000 |
2016/11/10 | 1,776 | 1,855 | 1,769 | 1,850 | +154 | +9.1% | 111,600 |
2016/11/09 | 1,825 | 1,830 | 1,690 | 1,696 | -129 | -7.1% | 98,300 |
2016/11/08 | 1,846 | 1,850 | 1,810 | 1,825 | -1 | -0.1% | 30,800 |
2016/11/07 | 1,815 | 1,837 | 1,814 | 1,826 | +25 | +1.4% | 77,600 |
2016/11/04 | 1,789 | 1,816 | 1,765 | 1,801 | +11 | +0.6% | 116,500 |
2016/11/02 | 1,791 | 1,794 | 1,779 | 1,790 | -14 | -0.8% | 58,000 |
2016/11/01 | 1,732 | 1,815 | 1,732 | 1,804 | +46 | +2.6% | 88,700 |
2016/10/31 | 1,719 | 1,766 | 1,705 | 1,758 | +9 | +0.5% | 93,500 |
2016/10/28 | 1,758 | 1,777 | 1,747 | 1,749 | -9 | -0.5% | 63,400 |
2016/10/27 | 1,772 | 1,780 | 1,750 | 1,758 | -10 | -0.6% | 26,900 |
2016/10/26 | 1,764 | 1,769 | 1,754 | 1,768 | +4 | +0.2% | 27,200 |
2016/10/25 | 1,745 | 1,766 | 1,745 | 1,764 | +25 | +1.4% | 38,500 |
2016/10/24 | 1,747 | 1,756 | 1,732 | 1,739 | -8 | -0.5% | 46,000 |
2016/10/21 | 1,761 | 1,770 | 1,740 | 1,747 | -7 | -0.4% | 69,800 |
2016/10/20 | 1,745 | 1,766 | 1,745 | 1,754 | +12 | +0.7% | 57,000 |
2016/10/19 | 1,721 | 1,749 | 1,721 | 1,742 | +28 | +1.6% | 36,400 |
2016/10/18 | 1,698 | 1,718 | 1,689 | 1,714 | +26 | +1.5% | 40,200 |
2016/10/17 | 1,680 | 1,694 | 1,669 | 1,688 | +13 | +0.8% | 37,600 |
2016/10/14 | 1,676 | 1,687 | 1,662 | 1,675 | -10 | -0.6% | 29,200 |
2016/10/13 | 1,692 | 1,710 | 1,679 | 1,685 | -7 | -0.4% | 49,800 |
2016/10/12 | 1,716 | 1,724 | 1,691 | 1,692 | -24 | -1.4% | 36,900 |
2016/10/11 | 1,733 | 1,758 | 1,712 | 1,716 | -21 | -1.2% | 39,900 |
2016/10/07 | 1,726 | 1,753 | 1,719 | 1,737 | -6 | -0.3% | 39,800 |
2016/10/06 | 1,749 | 1,777 | 1,743 | 1,743 | +21 | +1.2% | 78,400 |
2016/10/05 | 1,698 | 1,736 | 1,685 | 1,722 | +31 | +1.8% | 85,500 |
2016/10/04 | 1,653 | 1,694 | 1,653 | 1,691 | +45 | +2.7% | 66,000 |
2016/10/03 | 1,659 | 1,671 | 1,643 | 1,646 | -5 | -0.3% | 20,500 |
2016/09/30 | 1,641 | 1,651 | 1,605 | 1,651 | -9 | -0.5% | 51,300 |
2016/09/29 | 1,639 | 1,676 | 1,635 | 1,660 | +38 | +2.3% | 45,900 |
2016/09/28 | 1,628 | 1,646 | 1,603 | 1,622 | -36 | -2.2% | 39,200 |
2016/09/27 | 1,628 | 1,659 | 1,578 | 1,658 | +10 | +0.6% | 67,300 |
2016/09/26 | 1,674 | 1,674 | 1,644 | 1,648 | -11 | -0.7% | 44,900 |
2016/09/23 | 1,661 | 1,678 | 1,647 | 1,659 | -15 | -0.9% | 63,500 |
2101~
2150
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 | 258,000円 | +7.0% | +30.8% | 4.84% | 9.67倍 | 0.84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 | 656,000円 | +15.8% | +9.3% | 1.37% | 23.79倍 | 1.29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 | 216,100円 | +6.6% | +2.5% | 4.63% | 22.85倍 | 1.62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 | 421,500円 | +2.8% | +4.1% | 3.56% | 9.47倍 | 1.28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 | 258,400円 | +5.3% | +13.8% | 2.71% | 7.16倍 | 0.81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