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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,780 | 1,835 | 1,770 | 1,798 | -42 | -2.3% | 103,700 |
| 2015/02/06 | 1,860 | 1,860 | 1,824 | 1,840 | -17 | -0.9% | 44,800 |
| 2015/02/05 | 1,830 | 1,882 | 1,801 | 1,857 | +44 | +2.4% | 93,100 |
| 2015/02/04 | 1,823 | 1,845 | 1,809 | 1,813 | -14 | -0.8% | 55,000 |
| 2015/02/03 | 1,830 | 1,840 | 1,819 | 1,827 | +20 | +1.1% | 83,400 |
| 2015/02/02 | 1,808 | 1,812 | 1,786 | 1,807 | -6 | -0.3% | 48,400 |
| 2015/01/30 | 1,840 | 1,840 | 1,807 | 1,813 | +1 | +0.1% | 36,000 |
| 2015/01/29 | 1,839 | 1,839 | 1,805 | 1,812 | -5 | -0.3% | 30,400 |
| 2015/01/28 | 1,821 | 1,830 | 1,804 | 1,817 | -24 | -1.3% | 37,000 |
| 2015/01/27 | 1,835 | 1,864 | 1,835 | 1,841 | +17 | +0.9% | 56,000 |
| 2015/01/26 | 1,809 | 1,832 | 1,809 | 1,824 | -9 | -0.5% | 29,700 |
| 2015/01/23 | 1,817 | 1,834 | 1,802 | 1,833 | +41 | +2.3% | 61,200 |
| 2015/01/22 | 1,804 | 1,804 | 1,764 | 1,792 | -2 | -0.1% | 57,700 |
| 2015/01/21 | 1,832 | 1,832 | 1,791 | 1,794 | -31 | -1.7% | 37,100 |
| 2015/01/20 | 1,794 | 1,827 | 1,778 | 1,825 | +47 | +2.6% | 91,200 |
| 2015/01/19 | 1,760 | 1,787 | 1,760 | 1,778 | +34 | +1.9% | 48,800 |
| 2015/01/16 | 1,763 | 1,773 | 1,726 | 1,744 | -38 | -2.1% | 61,500 |
| 2015/01/15 | 1,770 | 1,791 | 1,769 | 1,782 | +9 | +0.5% | 22,600 |
| 2015/01/14 | 1,815 | 1,822 | 1,763 | 1,773 | -36 | -2% | 64,200 |
| 2015/01/13 | 1,791 | 1,825 | 1,783 | 1,809 | +19 | +1.1% | 96,600 |
| 2015/01/09 | 1,788 | 1,807 | 1,778 | 1,790 | +15 | +0.8% | 58,700 |
| 2015/01/08 | 1,756 | 1,788 | 1,756 | 1,775 | +40 | +2.3% | 73,600 |
| 2015/01/07 | 1,705 | 1,752 | 1,705 | 1,735 | +16 | +0.9% | 48,600 |
| 2015/01/06 | 1,730 | 1,732 | 1,715 | 1,719 | -36 | -2.1% | 49,900 |
| 2015/01/05 | 1,717 | 1,767 | 1,702 | 1,755 | +52 | +3.1% | 72,400 |
| 2014/12/30 | 1,718 | 1,722 | 1,700 | 1,703 | -1 | -0.1% | 52,900 |
| 2014/12/29 | 1,724 | 1,730 | 1,701 | 1,704 | -8 | -0.5% | 43,600 |
| 2014/12/26 | 1,691 | 1,726 | 1,691 | 1,712 | +8 | +0.5% | 42,700 |
| 2014/12/25 | 1,709 | 1,709 | 1,690 | 1,704 | +2 | +0.1% | 41,300 |
| 2014/12/24 | 1,706 | 1,727 | 1,683 | 1,702 | -4 | -0.2% | 100,200 |
| 2014/12/22 | 1,703 | 1,712 | 1,695 | 1,706 | ±0 | ±0% | 35,700 |
| 2014/12/19 | 1,713 | 1,721 | 1,698 | 1,706 | +8 | +0.5% | 33,500 |
| 2014/12/18 | 1,718 | 1,725 | 1,695 | 1,698 | +15 | +0.9% | 43,400 |
| 2014/12/17 | 1,683 | 1,708 | 1,675 | 1,683 | -1 | -0.1% | 38,400 |
| 2014/12/16 | 1,733 | 1,734 | 1,683 | 1,684 | -68 | -3.9% | 81,800 |
| 2014/12/15 | 1,722 | 1,761 | 1,704 | 1,752 | +27 | +1.6% | 53,300 |
| 2014/12/12 | 1,725 | 1,750 | 1,723 | 1,725 | -1 | -0.1% | 81,100 |
| 2014/12/11 | 1,741 | 1,748 | 1,722 | 1,726 | -26 | -1.5% | 33,300 |
| 2014/12/10 | 1,766 | 1,774 | 1,747 | 1,752 | -28 | -1.6% | 38,900 |
| 2014/12/09 | 1,760 | 1,799 | 1,757 | 1,780 | -3 | -0.2% | 35,300 |
| 2014/12/08 | 1,800 | 1,802 | 1,780 | 1,783 | -9 | -0.5% | 35,000 |
| 2014/12/05 | 1,795 | 1,795 | 1,777 | 1,792 | +4 | +0.2% | 23,700 |
| 2014/12/04 | 1,808 | 1,808 | 1,777 | 1,788 | -3 | -0.2% | 29,300 |
| 2014/12/03 | 1,730 | 1,811 | 1,725 | 1,791 | +55 | +3.2% | 132,400 |
| 2014/12/02 | 1,718 | 1,738 | 1,718 | 1,736 | +8 | +0.5% | 50,900 |
| 2014/12/01 | 1,743 | 1,743 | 1,723 | 1,728 | -15 | -0.9% | 46,200 |
| 2014/11/28 | 1,739 | 1,756 | 1,737 | 1,743 | +4 | +0.2% | 48,400 |
| 2014/11/27 | 1,751 | 1,759 | 1,735 | 1,739 | -8 | -0.5% | 39,700 |
| 2014/11/26 | 1,740 | 1,756 | 1,738 | 1,747 | +12 | +0.7% | 40,700 |
| 2014/11/25 | 1,779 | 1,779 | 1,734 | 1,735 | -4 | -0.2% | 43,200 |
2501～
2550
件表示中 / 3813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 | 221,600円 | +9.3% | +8.4% | 5.42% | 7.79倍 | 0.69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 |
| バイタルＫＳＫ | 132,400円 | +2.1% | +2.2% | 3.40% | 9.13倍 | 0.59倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| スターゼン | 116,100円 | +0.4% | +0.2% | 3.16% | 6.17倍 | 0.86倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| カメイ | 190,500円 | -0.6% | -6.2% | 3.31% | 6.14倍 | 0.37倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 立花エレテ | 233,300円 | -4.8% | -28.5% | 4.29% | 8.25倍 | 0.58倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
