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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 1,674 | 1,696 | 1,656 | 1,656 | -72 | -4.2% | 58,900 |
| 2014/01/24 | 1,762 | 1,762 | 1,721 | 1,728 | -39 | -2.2% | 56,000 |
| 2014/01/23 | 1,814 | 1,814 | 1,767 | 1,767 | -43 | -2.4% | 48,900 |
| 2014/01/22 | 1,783 | 1,810 | 1,767 | 1,810 | +30 | +1.7% | 73,700 |
| 2014/01/21 | 1,762 | 1,782 | 1,760 | 1,780 | +15 | +0.8% | 34,300 |
| 2014/01/20 | 1,748 | 1,772 | 1,744 | 1,765 | +16 | +0.9% | 36,200 |
| 2014/01/17 | 1,746 | 1,757 | 1,740 | 1,749 | +3 | +0.2% | 41,500 |
| 2014/01/16 | 1,746 | 1,760 | 1,739 | 1,746 | ±0 | ±0% | 60,600 |
| 2014/01/15 | 1,753 | 1,755 | 1,739 | 1,746 | +4 | +0.2% | 50,700 |
| 2014/01/14 | 1,734 | 1,755 | 1,716 | 1,742 | -33 | -1.9% | 42,700 |
| 2014/01/10 | 1,768 | 1,775 | 1,756 | 1,775 | +7 | +0.4% | 35,300 |
| 2014/01/09 | 1,784 | 1,784 | 1,759 | 1,768 | -6 | -0.3% | 23,800 |
| 2014/01/08 | 1,749 | 1,774 | 1,744 | 1,774 | +32 | +1.8% | 37,100 |
| 2014/01/07 | 1,740 | 1,756 | 1,734 | 1,742 | +2 | +0.1% | 26,200 |
| 2014/01/06 | 1,712 | 1,747 | 1,712 | 1,740 | +8 | +0.5% | 41,100 |
| 2013/12/30 | 1,710 | 1,748 | 1,710 | 1,732 | +31 | +1.8% | 52,100 |
| 2013/12/27 | 1,687 | 1,705 | 1,681 | 1,701 | +17 | +1% | 49,000 |
| 2013/12/26 | 1,658 | 1,700 | 1,658 | 1,684 | +29 | +1.8% | 47,600 |
| 2013/12/25 | 1,626 | 1,669 | 1,626 | 1,655 | +21 | +1.3% | 52,500 |
| 2013/12/24 | 1,650 | 1,673 | 1,629 | 1,634 | -18 | -1.1% | 71,100 |
| 2013/12/20 | 1,646 | 1,654 | 1,631 | 1,652 | +6 | +0.4% | 48,500 |
| 2013/12/19 | 1,656 | 1,670 | 1,639 | 1,646 | -9 | -0.5% | 40,800 |
| 2013/12/18 | 1,650 | 1,655 | 1,645 | 1,655 | +4 | +0.2% | 18,200 |
| 2013/12/17 | 1,638 | 1,659 | 1,638 | 1,651 | +18 | +1.1% | 23,300 |
| 2013/12/16 | 1,646 | 1,657 | 1,632 | 1,633 | -26 | -1.6% | 76,300 |
| 2013/12/13 | 1,667 | 1,682 | 1,647 | 1,659 | -12 | -0.7% | 85,600 |
| 2013/12/12 | 1,672 | 1,684 | 1,663 | 1,671 | -13 | -0.8% | 35,400 |
| 2013/12/11 | 1,689 | 1,695 | 1,667 | 1,684 | -10 | -0.6% | 20,700 |
| 2013/12/10 | 1,704 | 1,704 | 1,690 | 1,694 | -10 | -0.6% | 24,800 |
| 2013/12/09 | 1,690 | 1,706 | 1,688 | 1,704 | +20 | +1.2% | 31,900 |
| 2013/12/06 | 1,668 | 1,691 | 1,667 | 1,684 | +18 | +1.1% | 36,800 |
| 2013/12/05 | 1,686 | 1,703 | 1,661 | 1,666 | -18 | -1.1% | 90,200 |
| 2013/12/04 | 1,693 | 1,699 | 1,679 | 1,684 | -31 | -1.8% | 77,700 |
| 2013/12/03 | 1,723 | 1,727 | 1,711 | 1,715 | -8 | -0.5% | 44,100 |
| 2013/12/02 | 1,739 | 1,740 | 1,715 | 1,723 | -8 | -0.5% | 53,300 |
| 2013/11/29 | 1,724 | 1,767 | 1,724 | 1,731 | +4 | +0.2% | 67,100 |
| 2013/11/28 | 1,738 | 1,747 | 1,721 | 1,727 | +3 | +0.2% | 51,300 |
| 2013/11/27 | 1,711 | 1,736 | 1,710 | 1,724 | +10 | +0.6% | 36,900 |
| 2013/11/26 | 1,757 | 1,757 | 1,708 | 1,714 | -43 | -2.4% | 93,900 |
| 2013/11/25 | 1,734 | 1,817 | 1,710 | 1,757 | +63 | +3.7% | 330,000 |
| 2013/11/22 | 1,693 | 1,712 | 1,678 | 1,694 | -3 | -0.2% | 77,500 |
| 2013/11/21 | 1,699 | 1,724 | 1,684 | 1,697 | +14 | +0.8% | 48,900 |
| 2013/11/20 | 1,737 | 1,737 | 1,674 | 1,683 | -54 | -3.1% | 142,900 |
| 2013/11/19 | 1,766 | 1,773 | 1,731 | 1,737 | -41 | -2.3% | 52,100 |
| 2013/11/18 | 1,783 | 1,792 | 1,770 | 1,778 | +7 | +0.4% | 40,900 |
| 2013/11/15 | 1,769 | 1,776 | 1,750 | 1,771 | +17 | +1% | 57,400 |
| 2013/11/14 | 1,770 | 1,770 | 1,743 | 1,754 | +1 | +0.1% | 71,300 |
| 2013/11/13 | 1,681 | 1,779 | 1,667 | 1,753 | +76 | +4.5% | 140,100 |
| 2013/11/12 | 1,664 | 1,684 | 1,663 | 1,677 | +9 | +0.5% | 52,700 |
| 2013/11/11 | 1,662 | 1,688 | 1,657 | 1,668 | +22 | +1.3% | 73,400 |
2801～
2850
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
