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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,719 | 1,719 | 1,689 | 1,700 | +4 | +0.2% | 26,900 |
| 2013/08/23 | 1,725 | 1,733 | 1,691 | 1,696 | -7 | -0.4% | 55,800 |
| 2013/08/22 | 1,706 | 1,721 | 1,695 | 1,703 | -6 | -0.4% | 34,500 |
| 2013/08/21 | 1,718 | 1,728 | 1,695 | 1,709 | -14 | -0.8% | 38,000 |
| 2013/08/20 | 1,737 | 1,743 | 1,718 | 1,723 | -21 | -1.2% | 41,600 |
| 2013/08/19 | 1,761 | 1,761 | 1,723 | 1,744 | -9 | -0.5% | 44,200 |
| 2013/08/16 | 1,744 | 1,763 | 1,742 | 1,753 | -4 | -0.2% | 16,800 |
| 2013/08/15 | 1,749 | 1,787 | 1,747 | 1,757 | -9 | -0.5% | 54,300 |
| 2013/08/14 | 1,780 | 1,794 | 1,738 | 1,766 | -14 | -0.8% | 58,000 |
| 2013/08/13 | 1,790 | 1,790 | 1,756 | 1,780 | +7 | +0.4% | 57,000 |
| 2013/08/12 | 1,695 | 1,804 | 1,682 | 1,773 | +118 | +7.1% | 184,800 |
| 2013/08/09 | 1,666 | 1,682 | 1,632 | 1,655 | +7 | +0.4% | 68,400 |
| 2013/08/08 | 1,652 | 1,680 | 1,648 | 1,648 | -2 | -0.1% | 34,700 |
| 2013/08/07 | 1,656 | 1,682 | 1,648 | 1,650 | -42 | -2.5% | 38,900 |
| 2013/08/06 | 1,676 | 1,696 | 1,662 | 1,692 | +8 | +0.5% | 38,400 |
| 2013/08/05 | 1,661 | 1,710 | 1,655 | 1,684 | +22 | +1.3% | 57,700 |
| 2013/08/02 | 1,674 | 1,674 | 1,654 | 1,662 | +23 | +1.4% | 33,800 |
| 2013/08/01 | 1,609 | 1,650 | 1,607 | 1,639 | +19 | +1.2% | 31,800 |
| 2013/07/31 | 1,663 | 1,669 | 1,617 | 1,620 | -40 | -2.4% | 40,700 |
| 2013/07/30 | 1,636 | 1,675 | 1,634 | 1,660 | +24 | +1.5% | 52,900 |
| 2013/07/29 | 1,687 | 1,687 | 1,628 | 1,636 | -68 | -4% | 74,800 |
| 2013/07/26 | 1,710 | 1,725 | 1,682 | 1,704 | -14 | -0.8% | 38,600 |
| 2013/07/25 | 1,744 | 1,752 | 1,700 | 1,718 | -39 | -2.2% | 116,000 |
| 2013/07/24 | 1,770 | 1,770 | 1,736 | 1,757 | -17 | -1% | 55,800 |
| 2013/07/23 | 1,781 | 1,792 | 1,752 | 1,774 | -24 | -1.3% | 85,200 |
| 2013/07/22 | 1,815 | 1,815 | 1,763 | 1,798 | +4 | +0.2% | 37,800 |
| 2013/07/19 | 1,826 | 1,838 | 1,775 | 1,794 | -28 | -1.5% | 87,900 |
| 2013/07/18 | 1,803 | 1,837 | 1,803 | 1,822 | +18 | +1% | 39,800 |
| 2013/07/17 | 1,809 | 1,810 | 1,788 | 1,804 | -18 | -1% | 46,200 |
| 2013/07/16 | 1,815 | 1,848 | 1,805 | 1,822 | +31 | +1.7% | 81,900 |
| 2013/07/12 | 1,776 | 1,805 | 1,755 | 1,791 | +34 | +1.9% | 71,000 |
| 2013/07/11 | 1,748 | 1,765 | 1,723 | 1,757 | +8 | +0.5% | 47,100 |
| 2013/07/10 | 1,737 | 1,778 | 1,725 | 1,749 | +35 | +2% | 84,100 |
| 2013/07/09 | 1,707 | 1,724 | 1,696 | 1,714 | +19 | +1.1% | 33,700 |
| 2013/07/08 | 1,762 | 1,796 | 1,692 | 1,695 | -62 | -3.5% | 84,600 |
| 2013/07/05 | 1,745 | 1,758 | 1,734 | 1,757 | +35 | +2% | 43,700 |
| 2013/07/04 | 1,739 | 1,762 | 1,711 | 1,722 | -3 | -0.2% | 57,900 |
| 2013/07/03 | 1,775 | 1,775 | 1,713 | 1,725 | -17 | -1% | 79,900 |
| 2013/07/02 | 1,696 | 1,742 | 1,686 | 1,742 | +56 | +3.3% | 67,700 |
| 2013/07/01 | 1,683 | 1,688 | 1,633 | 1,686 | +29 | +1.8% | 58,700 |
| 2013/06/28 | 1,594 | 1,657 | 1,594 | 1,657 | +73 | +4.6% | 71,900 |
| 2013/06/27 | 1,587 | 1,590 | 1,509 | 1,584 | +17 | +1.1% | 82,900 |
| 2013/06/26 | 1,682 | 1,687 | 1,559 | 1,567 | -75 | -4.6% | 58,400 |
| 2013/06/25 | 1,705 | 1,705 | 1,611 | 1,642 | -52 | -3.1% | 74,900 |
| 2013/06/24 | 1,769 | 1,769 | 1,687 | 1,694 | -35 | -2% | 80,400 |
| 2013/06/21 | 1,643 | 1,731 | 1,622 | 1,729 | +59 | +3.5% | 311,200 |
| 2013/06/20 | 1,612 | 1,670 | 1,583 | 1,670 | +43 | +2.6% | 119,200 |
| 2013/06/19 | 1,645 | 1,667 | 1,600 | 1,627 | ±0 | ±0% | 61,200 |
| 2013/06/18 | 1,604 | 1,633 | 1,587 | 1,627 | +39 | +2.5% | 37,900 |
| 2013/06/17 | 1,553 | 1,602 | 1,530 | 1,588 | -11 | -0.7% | 72,400 |
2901～
2950
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
