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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 1,802 | 1,825 | 1,790 | 1,795 | -7 | -0.4% | 62,500 |
| 2014/04/02 | 1,799 | 1,828 | 1,795 | 1,802 | +3 | +0.2% | 69,400 |
| 2014/04/01 | 1,787 | 1,799 | 1,779 | 1,799 | +18 | +1% | 65,100 |
| 2014/03/31 | 1,761 | 1,787 | 1,732 | 1,781 | +20 | +1.1% | 44,200 |
| 2014/03/28 | 1,691 | 1,763 | 1,682 | 1,761 | +72 | +4.3% | 73,900 |
| 2014/03/27 | 1,682 | 1,700 | 1,644 | 1,689 | +7 | +0.4% | 181,000 |
| 2014/03/26 | 1,730 | 1,776 | 1,673 | 1,682 | -46 | -2.7% | 65,800 |
| 2014/03/25 | 1,718 | 1,745 | 1,718 | 1,728 | +39 | +2.3% | 50,100 |
| 2014/03/24 | 1,658 | 1,740 | 1,656 | 1,689 | +39 | +2.4% | 51,700 |
| 2014/03/20 | 1,682 | 1,683 | 1,650 | 1,650 | -39 | -2.3% | 30,700 |
| 2014/03/19 | 1,688 | 1,707 | 1,667 | 1,689 | +11 | +0.7% | 23,200 |
| 2014/03/18 | 1,683 | 1,699 | 1,676 | 1,678 | +17 | +1% | 17,100 |
| 2014/03/17 | 1,693 | 1,699 | 1,644 | 1,661 | -40 | -2.4% | 32,800 |
| 2014/03/14 | 1,706 | 1,720 | 1,700 | 1,701 | -45 | -2.6% | 59,600 |
| 2014/03/13 | 1,742 | 1,759 | 1,737 | 1,746 | +4 | +0.2% | 12,000 |
| 2014/03/12 | 1,760 | 1,760 | 1,732 | 1,742 | -26 | -1.5% | 21,600 |
| 2014/03/11 | 1,767 | 1,768 | 1,752 | 1,768 | +12 | +0.7% | 15,700 |
| 2014/03/10 | 1,782 | 1,782 | 1,754 | 1,756 | -32 | -1.8% | 23,500 |
| 2014/03/07 | 1,783 | 1,788 | 1,766 | 1,788 | +18 | +1% | 17,200 |
| 2014/03/06 | 1,738 | 1,774 | 1,725 | 1,770 | +48 | +2.8% | 65,500 |
| 2014/03/05 | 1,761 | 1,770 | 1,715 | 1,722 | -38 | -2.2% | 65,100 |
| 2014/03/04 | 1,710 | 1,762 | 1,710 | 1,760 | +28 | +1.6% | 24,100 |
| 2014/03/03 | 1,738 | 1,758 | 1,700 | 1,732 | -10 | -0.6% | 45,900 |
| 2014/02/28 | 1,746 | 1,766 | 1,736 | 1,742 | -11 | -0.6% | 51,200 |
| 2014/02/27 | 1,764 | 1,765 | 1,734 | 1,753 | -17 | -1% | 43,100 |
| 2014/02/26 | 1,803 | 1,805 | 1,763 | 1,770 | -48 | -2.6% | 46,000 |
| 2014/02/25 | 1,805 | 1,823 | 1,801 | 1,818 | +23 | +1.3% | 38,600 |
| 2014/02/24 | 1,794 | 1,830 | 1,772 | 1,795 | +1 | +0.1% | 40,900 |
| 2014/02/21 | 1,758 | 1,795 | 1,755 | 1,794 | +40 | +2.3% | 47,800 |
| 2014/02/20 | 1,754 | 1,778 | 1,731 | 1,754 | -32 | -1.8% | 59,400 |
| 2014/02/19 | 1,777 | 1,793 | 1,759 | 1,786 | +18 | +1% | 45,100 |
| 2014/02/18 | 1,742 | 1,774 | 1,729 | 1,768 | +35 | +2% | 64,800 |
| 2014/02/17 | 1,730 | 1,741 | 1,705 | 1,733 | +17 | +1% | 23,600 |
| 2014/02/14 | 1,753 | 1,773 | 1,693 | 1,716 | -37 | -2.1% | 50,100 |
| 2014/02/13 | 1,790 | 1,813 | 1,752 | 1,753 | -19 | -1.1% | 126,300 |
| 2014/02/12 | 1,750 | 1,778 | 1,750 | 1,772 | +61 | +3.6% | 114,000 |
| 2014/02/10 | 1,677 | 1,723 | 1,656 | 1,711 | +131 | +8.3% | 116,200 |
| 2014/02/07 | 1,542 | 1,586 | 1,542 | 1,580 | +43 | +2.8% | 40,800 |
| 2014/02/06 | 1,511 | 1,554 | 1,511 | 1,537 | +21 | +1.4% | 65,800 |
| 2014/02/05 | 1,526 | 1,538 | 1,500 | 1,516 | +9 | +0.6% | 73,500 |
| 2014/02/04 | 1,592 | 1,594 | 1,507 | 1,507 | -102 | -6.3% | 129,000 |
| 2014/02/03 | 1,667 | 1,674 | 1,606 | 1,609 | -56 | -3.4% | 87,900 |
| 2014/01/31 | 1,659 | 1,680 | 1,650 | 1,665 | +6 | +0.4% | 73,400 |
| 2014/01/30 | 1,650 | 1,678 | 1,632 | 1,659 | -26 | -1.5% | 185,800 |
| 2014/01/29 | 1,649 | 1,695 | 1,649 | 1,685 | +50 | +3.1% | 110,500 |
| 2014/01/28 | 1,665 | 1,689 | 1,635 | 1,635 | -21 | -1.3% | 64,100 |
| 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 |
2801～
2850
件表示中 / 3905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 | 268,600円 | +7.0% | +30.8% | 4.65% | 10.07倍 | 0.88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 |
| 日 伝 | 281,900円 | +3.9% | 0.0% | 2.48% | 16.99倍 | 0.97倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| シナネンＨＤ | 680,000円 | +15.8% | +9.3% | 1.32% | 24.66倍 | 1.34倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| ヤマエＧＨＤ | 288,300円 | +5.3% | +13.8% | 2.43% | 8.00倍 | 0.90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 |
| 泉州電 | 440,000円 | -1.6% | -12.6% | 3.41% | 11.31倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
