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 |
|---|---|---|---|---|---|---|---|
| 2010/01/05 | 1,218 | 1,220 | 1,170 | 1,199 | -1 | -0.1% | 15,000 |
| 2010/01/04 | 1,220 | 1,221 | 1,188 | 1,200 | -20 | -1.6% | 7,400 |
| 2009/12/30 | 1,219 | 1,228 | 1,196 | 1,220 | +1 | +0.1% | 16,700 |
| 2009/12/29 | 1,220 | 1,220 | 1,190 | 1,219 | +12 | +1% | 9,100 |
| 2009/12/28 | 1,201 | 1,221 | 1,161 | 1,207 | +16 | +1.3% | 21,400 |
| 2009/12/25 | 1,195 | 1,200 | 1,160 | 1,191 | +15 | +1.3% | 26,600 |
| 2009/12/24 | 1,180 | 1,183 | 1,161 | 1,176 | +42 | +3.7% | 18,200 |
| 2009/12/22 | 1,100 | 1,168 | 1,080 | 1,134 | +34 | +3.1% | 30,600 |
| 2009/12/21 | 1,118 | 1,121 | 1,070 | 1,100 | +2 | +0.2% | 18,400 |
| 2009/12/18 | 1,070 | 1,100 | 1,040 | 1,098 | +46 | +4.4% | 17,300 |
| 2009/12/17 | 1,039 | 1,066 | 1,039 | 1,052 | +13 | +1.3% | 6,100 |
| 2009/12/16 | 995 | 1,040 | 990 | 1,039 | +44 | +4.4% | 15,100 |
| 2009/12/15 | 964 | 1,000 | 950 | 995 | +31 | +3.2% | 16,000 |
| 2009/12/14 | 1,037 | 1,037 | 955 | 964 | -53 | -5.2% | 27,800 |
| 2009/12/11 | 1,011 | 1,028 | 995 | 1,017 | -14 | -1.4% | 23,000 |
| 2009/12/10 | 1,037 | 1,037 | 1,011 | 1,031 | +14 | +1.4% | 8,700 |
| 2009/12/09 | 1,018 | 1,037 | 978 | 1,017 | +3 | +0.3% | 17,900 |
| 2009/12/08 | 1,051 | 1,053 | 1,003 | 1,014 | -31 | -3% | 17,800 |
| 2009/12/07 | 1,066 | 1,090 | 1,039 | 1,045 | -21 | -2% | 24,800 |
| 2009/12/04 | 1,075 | 1,092 | 1,032 | 1,066 | -5 | -0.5% | 16,000 |
| 2009/12/03 | 1,060 | 1,108 | 1,056 | 1,071 | +17 | +1.6% | 19,800 |
| 2009/12/02 | 1,180 | 1,188 | 1,050 | 1,054 | -120 | -10.2% | 35,200 |
| 2009/12/01 | 1,144 | 1,189 | 1,097 | 1,174 | +67 | +6.1% | 19,700 |
| 2009/11/30 | 1,106 | 1,140 | 1,087 | 1,107 | +21 | +1.9% | 14,500 |
| 2009/11/27 | 1,051 | 1,089 | 1,002 | 1,086 | +35 | +3.3% | 7,300 |
| 2009/11/26 | 1,057 | 1,094 | 1,051 | 1,051 | -26 | -2.4% | 12,500 |
| 2009/11/25 | 1,154 | 1,154 | 1,055 | 1,077 | -23 | -2.1% | 14,700 |
| 2009/11/24 | 1,148 | 1,148 | 1,071 | 1,100 | -28 | -2.5% | 8,300 |
| 2009/11/20 | 1,155 | 1,155 | 1,092 | 1,128 | -33 | -2.8% | 5,700 |
| 2009/11/19 | 1,184 | 1,184 | 1,154 | 1,161 | -39 | -3.3% | 6,200 |
| 2009/11/18 | 1,110 | 1,200 | 1,110 | 1,200 | +70 | +6.2% | 15,000 |
| 2009/11/17 | 1,114 | 1,130 | 1,090 | 1,130 | -4 | -0.4% | 8,400 |
| 2009/11/16 | 1,126 | 1,154 | 1,122 | 1,134 | -11 | -1% | 6,300 |
| 2009/11/13 | 1,154 | 1,154 | 1,134 | 1,145 | -20 | -1.7% | 8,700 |
| 2009/11/12 | 1,198 | 1,199 | 1,125 | 1,165 | -23 | -1.9% | 11,100 |
| 2009/11/11 | 1,146 | 1,198 | 1,145 | 1,188 | +68 | +6.1% | 13,300 |
| 2009/11/10 | 1,170 | 1,199 | 1,107 | 1,120 | -44 | -3.8% | 29,600 |
| 2009/11/09 | 1,155 | 1,220 | 1,138 | 1,164 | -31 | -2.6% | 17,700 |
| 2009/11/06 | 1,249 | 1,249 | 1,183 | 1,195 | -45 | -3.6% | 12,000 |
| 2009/11/05 | 1,311 | 1,311 | 1,202 | 1,240 | -51 | -4% | 11,900 |
| 2009/11/04 | 1,318 | 1,345 | 1,283 | 1,291 | -59 | -4.4% | 15,400 |
| 2009/11/02 | 1,254 | 1,350 | 1,248 | 1,350 | +50 | +3.8% | 20,300 |
| 2009/10/30 | 1,442 | 1,442 | 1,300 | 1,300 | -143 | -9.9% | 34,300 |
| 2009/10/29 | 1,472 | 1,472 | 1,435 | 1,443 | -49 | -3.3% | 74,400 |
| 2009/10/28 | 1,510 | 1,513 | 1,479 | 1,492 | -11 | -0.7% | 23,700 |
| 2009/10/27 | 1,490 | 1,506 | 1,441 | 1,503 | +11 | +0.7% | 56,600 |
| 2009/10/26 | 1,471 | 1,510 | 1,471 | 1,492 | +41 | +2.8% | 25,100 |
| 2009/10/23 | 1,500 | 1,521 | 1,451 | 1,451 | -42 | -2.8% | 33,200 |
| 2009/10/22 | 1,450 | 1,496 | 1,429 | 1,493 | +43 | +3% | 44,400 |
| 2009/10/21 | 1,454 | 1,480 | 1,449 | 1,450 | -34 | -2.3% | 21,600 |
3751～
3800
件表示中 / 3813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 | 221,600円 | +9.3% | +8.4% | 5.42% | 7.79倍 | 0.69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 |
| バイタルＫＳＫ | 132,400円 | +2.1% | +2.2% | 3.40% | 9.13倍 | 0.59倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| スターゼン | 116,100円 | +0.4% | +0.2% | 3.16% | 6.17倍 | 0.86倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| カメイ | 190,500円 | -0.6% | -6.2% | 3.31% | 6.14倍 | 0.37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 |
| 立花エレテ | 233,300円 | -4.8% | -28.5% | 4.29% | 8.25倍 | 0.58倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
