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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 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 |
| 2014/11/21 | 1,687 | 1,742 | 1,685 | 1,739 | +52 | +3.1% | 78,900 |
| 2014/11/20 | 1,698 | 1,707 | 1,683 | 1,687 | +4 | +0.2% | 23,300 |
| 2014/11/19 | 1,701 | 1,718 | 1,682 | 1,683 | -27 | -1.6% | 43,600 |
| 2014/11/18 | 1,666 | 1,715 | 1,666 | 1,710 | +41 | +2.5% | 67,400 |
2551～
2600
件表示中 / 3859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 |
| 伯 東 | 371,000円 | +1.6% | -22.1% | 5.39% | 14.25倍 | 1.06倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| ナガイレーベ | 214,600円 | +6.6% | +2.5% | 4.66% | 22.69倍 | 1.60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% | 9.29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% | 7.11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
