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 |
---|---|---|---|---|---|---|---|
2010/04/21 | 1,336 | 1,396 | 1,336 | 1,388 | +39 | +2.9% | 21,100 |
2010/04/20 | 1,364 | 1,364 | 1,335 | 1,349 | +15 | +1.1% | 9,100 |
2010/04/19 | 1,345 | 1,359 | 1,331 | 1,334 | -21 | -1.5% | 16,300 |
2010/04/16 | 1,364 | 1,368 | 1,350 | 1,355 | +9 | +0.7% | 11,700 |
2010/04/15 | 1,369 | 1,369 | 1,345 | 1,346 | +6 | +0.4% | 12,000 |
2010/04/14 | 1,364 | 1,370 | 1,333 | 1,340 | -24 | -1.8% | 12,000 |
2010/04/13 | 1,365 | 1,370 | 1,331 | 1,364 | -1 | -0.1% | 16,000 |
2010/04/12 | 1,358 | 1,374 | 1,350 | 1,365 | +28 | +2.1% | 15,700 |
2010/04/09 | 1,326 | 1,354 | 1,326 | 1,337 | +17 | +1.3% | 9,500 |
2010/04/08 | 1,330 | 1,354 | 1,296 | 1,320 | -17 | -1.3% | 34,300 |
2010/04/07 | 1,299 | 1,337 | 1,295 | 1,337 | +56 | +4.4% | 20,000 |
2010/04/06 | 1,280 | 1,297 | 1,270 | 1,281 | +4 | +0.3% | 26,300 |
2010/04/05 | 1,270 | 1,277 | 1,256 | 1,277 | +21 | +1.7% | 18,500 |
2010/04/02 | 1,282 | 1,282 | 1,240 | 1,256 | +1 | +0.1% | 7,700 |
2010/04/01 | 1,261 | 1,263 | 1,245 | 1,255 | +5 | +0.4% | 15,500 |
2010/03/31 | 1,284 | 1,286 | 1,250 | 1,250 | -37 | -2.9% | 13,200 |
2010/03/30 | 1,245 | 1,287 | 1,245 | 1,287 | +33 | +2.6% | 12,400 |
2010/03/29 | 1,229 | 1,260 | 1,228 | 1,254 | -26 | -2% | 7,800 |
2010/03/26 | 1,247 | 1,283 | 1,246 | 1,280 | +35 | +2.8% | 21,000 |
2010/03/25 | 1,295 | 1,295 | 1,212 | 1,245 | -34 | -2.7% | 36,400 |
2010/03/24 | 1,268 | 1,279 | 1,254 | 1,279 | +39 | +3.1% | 17,100 |
2010/03/23 | 1,238 | 1,248 | 1,230 | 1,240 | +20 | +1.6% | 13,800 |
2010/03/19 | 1,210 | 1,254 | 1,205 | 1,220 | +15 | +1.2% | 25,700 |
2010/03/18 | 1,210 | 1,220 | 1,201 | 1,205 | +4 | +0.3% | 19,000 |
2010/03/17 | 1,192 | 1,201 | 1,190 | 1,201 | +21 | +1.8% | 14,500 |
2010/03/16 | 1,166 | 1,183 | 1,161 | 1,180 | +11 | +0.9% | 11,400 |
2010/03/15 | 1,180 | 1,180 | 1,168 | 1,169 | -3 | -0.3% | 5,700 |
2010/03/12 | 1,177 | 1,186 | 1,158 | 1,172 | -15 | -1.3% | 15,000 |
2010/03/11 | 1,131 | 1,188 | 1,131 | 1,187 | +58 | +5.1% | 12,100 |
2010/03/10 | 1,186 | 1,186 | 1,129 | 1,129 | -57 | -4.8% | 15,700 |
2010/03/09 | 1,205 | 1,206 | 1,182 | 1,186 | -28 | -2.3% | 9,900 |
2010/03/08 | 1,226 | 1,237 | 1,196 | 1,214 | -1 | -0.1% | 13,400 |
2010/03/05 | 1,220 | 1,224 | 1,182 | 1,215 | +24 | +2% | 5,700 |
2010/03/04 | 1,195 | 1,220 | 1,191 | 1,191 | -22 | -1.8% | 7,700 |
2010/03/03 | 1,210 | 1,221 | 1,198 | 1,213 | +3 | +0.2% | 8,900 |
2010/03/02 | 1,168 | 1,210 | 1,168 | 1,210 | +13 | +1.1% | 5,200 |
2010/03/01 | 1,165 | 1,214 | 1,165 | 1,197 | +2 | +0.2% | 6,900 |
2010/02/26 | 1,169 | 1,195 | 1,139 | 1,195 | +25 | +2.1% | 16,400 |
2010/02/25 | 1,161 | 1,173 | 1,141 | 1,170 | +39 | +3.4% | 12,000 |
2010/02/24 | 1,120 | 1,159 | 1,120 | 1,131 | -17 | -1.5% | 16,700 |
2010/02/23 | 1,160 | 1,160 | 1,128 | 1,148 | -6 | -0.5% | 11,700 |
2010/02/22 | 1,166 | 1,166 | 1,145 | 1,154 | +52 | +4.7% | 14,200 |
2010/02/19 | 1,158 | 1,168 | 1,102 | 1,102 | -48 | -4.2% | 20,100 |
2010/02/18 | 1,137 | 1,157 | 1,134 | 1,150 | +13 | +1.1% | 11,500 |
2010/02/17 | 1,151 | 1,158 | 1,135 | 1,137 | +3 | +0.3% | 17,400 |
2010/02/16 | 1,123 | 1,145 | 1,100 | 1,134 | +19 | +1.7% | 17,500 |
2010/02/15 | 1,130 | 1,131 | 1,085 | 1,115 | +75 | +7.2% | 14,000 |
2010/02/12 | 1,025 | 1,055 | 1,025 | 1,040 | +23 | +2.3% | 7,000 |
2010/02/10 | 1,030 | 1,038 | 1,017 | 1,017 | -9 | -0.9% | 12,400 |
2010/02/09 | 1,035 | 1,039 | 1,020 | 1,026 | -9 | -0.9% | 13,300 |
3701~
3750
件表示中 / 3836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 | 249,300円 | +7.0% | +30.8% | 5.01% | 9.35倍 | 0.82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 |
カメイ | 230,100円 | +2.1% | -4.5% | 4.35% | 6.40倍 | 0.45倍 |
|
東北最大の石油・LPガス卸。傘下にトヨタ販社。異業種含めたM&A駆使し多角化を志向 |
泉州電 | 420,500円 | +2.8% | +4.1% | 3.57% | 9.46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 |
シナネンHD | 595,000円 | +15.8% | +9.3% | 1.51% | 21.58倍 | 1.17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 |
正栄食 | 408,000円 | -0.2% | -9.1% | 1.47% | 22.92倍 | 1.29倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム