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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 1,604 | 1,662 | 1,604 | 1,646 | +21 | +1.3% | 64,900 |
| 2013/11/07 | 1,640 | 1,641 | 1,605 | 1,625 | -18 | -1.1% | 161,600 |
| 2013/11/06 | 1,634 | 1,673 | 1,631 | 1,643 | +4 | +0.2% | 98,000 |
| 2013/11/05 | 1,638 | 1,690 | 1,622 | 1,639 | -239 | -12.7% | 294,000 |
| 2013/11/01 | 1,915 | 1,932 | 1,863 | 1,878 | -77 | -3.9% | 82,400 |
| 2013/10/31 | 1,984 | 1,985 | 1,947 | 1,955 | -1 | -0.1% | 70,800 |
| 2013/10/30 | 1,980 | 1,994 | 1,955 | 1,956 | +5 | +0.3% | 92,700 |
| 2013/10/29 | 1,944 | 1,959 | 1,926 | 1,951 | +7 | +0.4% | 46,600 |
| 2013/10/28 | 1,942 | 1,955 | 1,914 | 1,944 | +2 | +0.1% | 38,100 |
| 2013/10/25 | 1,972 | 1,972 | 1,923 | 1,942 | -31 | -1.6% | 49,400 |
| 2013/10/24 | 1,955 | 1,975 | 1,950 | 1,973 | -7 | -0.4% | 48,400 |
| 2013/10/23 | 1,989 | 2,010 | 1,967 | 1,980 | +8 | +0.4% | 84,200 |
| 2013/10/22 | 1,990 | 1,990 | 1,954 | 1,972 | -15 | -0.8% | 46,600 |
| 2013/10/21 | 1,975 | 1,989 | 1,952 | 1,987 | +14 | +0.7% | 53,700 |
| 2013/10/18 | 1,935 | 1,980 | 1,930 | 1,973 | +34 | +1.8% | 79,800 |
| 2013/10/17 | 1,945 | 1,969 | 1,924 | 1,939 | +19 | +1% | 44,900 |
| 2013/10/16 | 1,914 | 1,935 | 1,903 | 1,920 | -9 | -0.5% | 30,800 |
| 2013/10/15 | 1,950 | 1,951 | 1,926 | 1,929 | -12 | -0.6% | 27,200 |
| 2013/10/11 | 1,950 | 1,950 | 1,927 | 1,941 | +14 | +0.7% | 54,200 |
| 2013/10/10 | 1,875 | 1,929 | 1,864 | 1,927 | +49 | +2.6% | 78,300 |
| 2013/10/09 | 1,813 | 1,880 | 1,795 | 1,878 | +45 | +2.5% | 61,000 |
| 2013/10/08 | 1,796 | 1,840 | 1,768 | 1,833 | +12 | +0.7% | 54,200 |
| 2013/10/07 | 1,824 | 1,840 | 1,800 | 1,821 | -1 | -0.1% | 41,700 |
| 2013/10/04 | 1,840 | 1,845 | 1,800 | 1,822 | -23 | -1.2% | 48,500 |
| 2013/10/03 | 1,844 | 1,873 | 1,825 | 1,845 | -5 | -0.3% | 35,000 |
| 2013/10/02 | 1,880 | 1,917 | 1,844 | 1,850 | -29 | -1.5% | 55,000 |
| 2013/10/01 | 1,851 | 1,912 | 1,846 | 1,879 | +38 | +2.1% | 84,800 |
| 2013/09/30 | 1,853 | 1,868 | 1,823 | 1,841 | -52 | -2.7% | 88,600 |
| 2013/09/27 | 1,898 | 1,899 | 1,871 | 1,893 | -18 | -0.9% | 51,900 |
| 2013/09/26 | 1,849 | 1,924 | 1,840 | 1,911 | +27 | +1.4% | 53,100 |
| 2013/09/25 | 1,933 | 1,933 | 1,870 | 1,884 | -49 | -2.5% | 41,800 |
| 2013/09/24 | 1,925 | 1,950 | 1,911 | 1,933 | -21 | -1.1% | 50,000 |
| 2013/09/20 | 1,925 | 1,956 | 1,901 | 1,954 | +45 | +2.4% | 97,500 |
| 2013/09/19 | 1,880 | 1,910 | 1,877 | 1,909 | +39 | +2.1% | 59,800 |
| 2013/09/18 | 1,858 | 1,875 | 1,853 | 1,870 | +30 | +1.6% | 61,900 |
| 2013/09/17 | 1,841 | 1,870 | 1,840 | 1,840 | +11 | +0.6% | 57,000 |
| 2013/09/13 | 1,783 | 1,832 | 1,765 | 1,829 | +65 | +3.7% | 107,300 |
| 2013/09/12 | 1,765 | 1,784 | 1,732 | 1,764 | -24 | -1.3% | 85,600 |
| 2013/09/11 | 1,785 | 1,799 | 1,773 | 1,788 | +27 | +1.5% | 39,100 |
| 2013/09/10 | 1,790 | 1,799 | 1,756 | 1,761 | -19 | -1.1% | 68,100 |
| 2013/09/09 | 1,735 | 1,782 | 1,735 | 1,780 | +75 | +4.4% | 67,700 |
| 2013/09/06 | 1,690 | 1,706 | 1,678 | 1,705 | +21 | +1.2% | 56,500 |
| 2013/09/05 | 1,665 | 1,696 | 1,660 | 1,684 | +31 | +1.9% | 60,800 |
| 2013/09/04 | 1,632 | 1,655 | 1,632 | 1,653 | +14 | +0.9% | 32,400 |
| 2013/09/03 | 1,639 | 1,639 | 1,619 | 1,639 | +36 | +2.2% | 33,300 |
| 2013/09/02 | 1,631 | 1,631 | 1,602 | 1,603 | -35 | -2.1% | 42,700 |
| 2013/08/30 | 1,653 | 1,670 | 1,630 | 1,638 | -13 | -0.8% | 28,300 |
| 2013/08/29 | 1,622 | 1,658 | 1,620 | 1,651 | +29 | +1.8% | 51,100 |
| 2013/08/28 | 1,651 | 1,659 | 1,611 | 1,622 | -65 | -3.9% | 87,900 |
| 2013/08/27 | 1,694 | 1,701 | 1,666 | 1,687 | -13 | -0.8% | 53,000 |
2851～
2900
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 | 253,700円 | +7.0% | +30.8% | 4.93% | 9.51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 | 368,500円 | +1.6% | -22.1% | 5.43% | 14.15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 | 214,900円 | +6.6% | +2.5% | 4.65% | 22.72倍 | 1.61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 | 416,500円 | +2.8% | +4.1% | 3.60% | 9.35倍 | 1.27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
