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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/17 | 1,696 | 1,702 | 1,667 | 1,669 | -26 | -1.5% | 71,200 |
| 2014/11/14 | 1,713 | 1,719 | 1,670 | 1,695 | -25 | -1.5% | 125,500 |
| 2014/11/13 | 1,731 | 1,736 | 1,701 | 1,720 | -20 | -1.1% | 84,600 |
| 2014/11/12 | 1,753 | 1,761 | 1,740 | 1,740 | -13 | -0.7% | 94,600 |
| 2014/11/11 | 1,765 | 1,770 | 1,732 | 1,753 | -17 | -1% | 101,800 |
| 2014/11/10 | 1,800 | 1,806 | 1,742 | 1,770 | -84 | -4.5% | 132,300 |
| 2014/11/07 | 1,853 | 1,857 | 1,835 | 1,854 | +1 | +0.1% | 51,500 |
| 2014/11/06 | 1,884 | 1,890 | 1,846 | 1,853 | -38 | -2% | 58,900 |
| 2014/11/05 | 1,813 | 1,897 | 1,810 | 1,891 | +78 | +4.3% | 127,000 |
| 2014/11/04 | 1,825 | 1,838 | 1,810 | 1,813 | +18 | +1% | 116,200 |
| 2014/10/31 | 1,750 | 1,799 | 1,743 | 1,795 | +49 | +2.8% | 84,700 |
| 2014/10/30 | 1,739 | 1,768 | 1,739 | 1,746 | +4 | +0.2% | 42,200 |
| 2014/10/29 | 1,733 | 1,759 | 1,728 | 1,742 | +4 | +0.2% | 32,100 |
| 2014/10/28 | 1,719 | 1,754 | 1,714 | 1,738 | +9 | +0.5% | 56,000 |
| 2014/10/27 | 1,719 | 1,752 | 1,704 | 1,729 | +13 | +0.8% | 63,600 |
| 2014/10/24 | 1,742 | 1,747 | 1,709 | 1,716 | +14 | +0.8% | 59,700 |
| 2014/10/23 | 1,709 | 1,733 | 1,693 | 1,702 | -21 | -1.2% | 79,200 |
| 2014/10/22 | 1,675 | 1,723 | 1,664 | 1,723 | +88 | +5.4% | 97,900 |
| 2014/10/21 | 1,659 | 1,662 | 1,628 | 1,635 | -24 | -1.4% | 95,400 |
| 2014/10/20 | 1,658 | 1,669 | 1,642 | 1,659 | +56 | +3.5% | 44,100 |
| 2014/10/17 | 1,592 | 1,627 | 1,586 | 1,603 | +12 | +0.8% | 106,000 |
| 2014/10/16 | 1,592 | 1,612 | 1,583 | 1,591 | -40 | -2.5% | 97,900 |
| 2014/10/15 | 1,660 | 1,680 | 1,606 | 1,631 | -36 | -2.2% | 138,400 |
| 2014/10/14 | 1,626 | 1,678 | 1,625 | 1,667 | ±0 | ±0% | 100,100 |
| 2014/10/10 | 1,665 | 1,672 | 1,647 | 1,667 | -28 | -1.7% | 75,200 |
| 2014/10/09 | 1,727 | 1,734 | 1,695 | 1,695 | -32 | -1.9% | 69,200 |
| 2014/10/08 | 1,702 | 1,738 | 1,702 | 1,727 | -24 | -1.4% | 52,100 |
| 2014/10/07 | 1,771 | 1,789 | 1,747 | 1,751 | -46 | -2.6% | 75,400 |
| 2014/10/06 | 1,775 | 1,807 | 1,759 | 1,797 | +29 | +1.6% | 47,300 |
| 2014/10/03 | 1,701 | 1,775 | 1,701 | 1,768 | +68 | +4% | 99,800 |
| 2014/10/02 | 1,731 | 1,743 | 1,699 | 1,700 | -71 | -4% | 137,600 |
| 2014/10/01 | 1,806 | 1,807 | 1,747 | 1,771 | -20 | -1.1% | 144,300 |
| 2014/09/30 | 1,882 | 1,885 | 1,775 | 1,791 | -120 | -6.3% | 284,700 |
| 2014/09/29 | 1,945 | 1,945 | 1,888 | 1,911 | -19 | -1% | 51,200 |
| 2014/09/26 | 1,910 | 1,949 | 1,880 | 1,930 | -29 | -1.5% | 103,300 |
| 2014/09/25 | 1,984 | 1,984 | 1,925 | 1,959 | +6 | +0.3% | 107,700 |
| 2014/09/24 | 1,946 | 1,988 | 1,935 | 1,953 | +7 | +0.4% | 171,700 |
| 2014/09/22 | 1,925 | 1,963 | 1,915 | 1,946 | +31 | +1.6% | 186,700 |
| 2014/09/19 | 1,876 | 1,923 | 1,876 | 1,915 | +58 | +3.1% | 185,500 |
| 2014/09/18 | 1,828 | 1,876 | 1,825 | 1,857 | -9 | -0.5% | 109,800 |
| 2014/09/17 | 1,871 | 1,905 | 1,859 | 1,866 | -13 | -0.7% | 133,500 |
| 2014/09/16 | 1,880 | 1,903 | 1,857 | 1,879 | +5 | +0.3% | 102,600 |
| 2014/09/12 | 1,840 | 1,884 | 1,829 | 1,874 | +49 | +2.7% | 200,800 |
| 2014/09/11 | 1,830 | 1,836 | 1,808 | 1,825 | -3 | -0.2% | 68,000 |
| 2014/09/10 | 1,811 | 1,838 | 1,805 | 1,828 | -1 | -0.1% | 88,200 |
| 2014/09/09 | 1,850 | 1,865 | 1,825 | 1,829 | -6 | -0.3% | 68,400 |
2551～
2600
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
