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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,827 | 1,828 | 1,780 | 1,797 | -23 | -1.3% | 138,400 |
| 2014/09/01 | 1,817 | 1,844 | 1,811 | 1,820 | -8 | -0.4% | 141,000 |
| 2014/08/29 | 1,820 | 1,842 | 1,808 | 1,828 | +10 | +0.6% | 110,000 |
| 2014/08/28 | 1,864 | 1,895 | 1,811 | 1,818 | -40 | -2.2% | 214,200 |
| 2014/08/27 | 1,845 | 1,875 | 1,832 | 1,858 | +11 | +0.6% | 128,500 |
| 2014/08/26 | 1,949 | 1,949 | 1,835 | 1,847 | -80 | -4.2% | 362,500 |
| 2014/08/25 | 1,837 | 1,979 | 1,825 | 1,927 | +107 | +5.9% | 575,400 |
| 2014/08/22 | 1,844 | 1,855 | 1,804 | 1,820 | -34 | -1.8% | 191,800 |
| 2014/08/21 | 1,880 | 1,940 | 1,846 | 1,854 | -5 | -0.3% | 365,300 |
| 2014/08/20 | 1,895 | 1,917 | 1,842 | 1,859 | +15 | +0.8% | 285,400 |
| 2014/08/19 | 1,826 | 1,870 | 1,816 | 1,844 | +13 | +0.7% | 299,000 |
| 2014/08/18 | 1,930 | 1,960 | 1,801 | 1,831 | -100 | -5.2% | 1,128,100 |
| 2014/08/15 | 1,638 | 2,016 | 1,637 | 1,931 | +315 | +19.5% | 2,468,800 |
| 2014/08/14 | 1,610 | 1,622 | 1,605 | 1,616 | +12 | +0.7% | 24,400 |
| 2014/08/13 | 1,586 | 1,614 | 1,586 | 1,604 | +11 | +0.7% | 25,500 |
| 2014/08/12 | 1,574 | 1,604 | 1,574 | 1,593 | +21 | +1.3% | 50,400 |
| 2014/08/11 | 1,583 | 1,589 | 1,555 | 1,572 | -63 | -3.9% | 118,400 |
| 2014/08/08 | 1,659 | 1,676 | 1,624 | 1,635 | -33 | -2% | 65,000 |
| 2014/08/07 | 1,675 | 1,690 | 1,643 | 1,668 | -22 | -1.3% | 75,700 |
| 2014/08/06 | 1,690 | 1,721 | 1,657 | 1,690 | +4 | +0.2% | 155,600 |
| 2014/08/05 | 1,655 | 1,740 | 1,632 | 1,686 | +46 | +2.8% | 232,500 |
| 2014/08/04 | 1,649 | 1,650 | 1,631 | 1,640 | +13 | +0.8% | 37,700 |
| 2014/08/01 | 1,610 | 1,647 | 1,606 | 1,627 | +8 | +0.5% | 57,400 |
| 2014/07/31 | 1,632 | 1,647 | 1,617 | 1,619 | -12 | -0.7% | 44,900 |
| 2014/07/30 | 1,650 | 1,650 | 1,628 | 1,631 | -8 | -0.5% | 38,700 |
| 2014/07/29 | 1,626 | 1,643 | 1,624 | 1,639 | +13 | +0.8% | 28,000 |
| 2014/07/28 | 1,630 | 1,635 | 1,624 | 1,626 | +5 | +0.3% | 19,200 |
| 2014/07/25 | 1,629 | 1,636 | 1,618 | 1,621 | -15 | -0.9% | 36,100 |
| 2014/07/24 | 1,607 | 1,636 | 1,602 | 1,636 | +30 | +1.9% | 46,400 |
| 2014/07/23 | 1,608 | 1,619 | 1,605 | 1,606 | +4 | +0.2% | 20,800 |
| 2014/07/22 | 1,599 | 1,617 | 1,588 | 1,602 | +23 | +1.5% | 36,900 |
| 2014/07/18 | 1,573 | 1,594 | 1,562 | 1,579 | -3 | -0.2% | 31,900 |
| 2014/07/17 | 1,580 | 1,603 | 1,580 | 1,582 | +3 | +0.2% | 23,300 |
| 2014/07/16 | 1,577 | 1,586 | 1,575 | 1,579 | -1 | -0.1% | 21,000 |
| 2014/07/15 | 1,582 | 1,602 | 1,577 | 1,580 | -12 | -0.8% | 39,600 |
| 2014/07/14 | 1,571 | 1,593 | 1,570 | 1,592 | +4 | +0.3% | 17,900 |
| 2014/07/11 | 1,585 | 1,591 | 1,567 | 1,588 | -15 | -0.9% | 46,800 |
| 2014/07/10 | 1,631 | 1,633 | 1,602 | 1,603 | -22 | -1.4% | 43,000 |
| 2014/07/09 | 1,622 | 1,635 | 1,620 | 1,625 | -20 | -1.2% | 28,200 |
| 2014/07/08 | 1,626 | 1,651 | 1,615 | 1,645 | +5 | +0.3% | 37,100 |
| 2014/07/07 | 1,635 | 1,659 | 1,635 | 1,640 | -2 | -0.1% | 35,800 |
| 2014/07/04 | 1,628 | 1,646 | 1,621 | 1,642 | +16 | +1% | 32,000 |
| 2014/07/03 | 1,639 | 1,645 | 1,611 | 1,626 | -22 | -1.3% | 55,800 |
| 2014/07/02 | 1,582 | 1,663 | 1,582 | 1,648 | +70 | +4.4% | 136,100 |
| 2014/07/01 | 1,562 | 1,585 | 1,561 | 1,578 | +10 | +0.6% | 60,900 |
| 2014/06/30 | 1,555 | 1,573 | 1,553 | 1,568 | +13 | +0.8% | 54,400 |
| 2014/06/27 | 1,557 | 1,578 | 1,543 | 1,555 | +4 | +0.3% | 110,400 |
| 2014/06/26 | 1,553 | 1,571 | 1,550 | 1,551 | -7 | -0.4% | 54,600 |
| 2014/06/25 | 1,581 | 1,584 | 1,556 | 1,558 | -26 | -1.6% | 72,100 |
| 2014/06/24 | 1,600 | 1,601 | 1,573 | 1,584 | -20 | -1.2% | 92,000 |
2651～
2700
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 | 254,300円 | +7.0% | +30.8% | 4.92% | 9.53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 | 370,000円 | +1.6% | -22.1% | 5.41% | 14.21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 | 214,200円 | +6.6% | +2.5% | 4.67% | 22.65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 | 420,500円 | +2.8% | +4.1% | 3.57% | 9.44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 | 253,400円 | +5.3% | +13.8% | 2.76% | 7.03倍 | 0.79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
