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 |
|---|---|---|---|---|---|---|---|
| 2015/02/23 | 1,973 | 2,006 | 1,973 | 1,985 | +34 | +1.7% | 88,700 |
| 2015/02/20 | 1,940 | 1,968 | 1,933 | 1,951 | +3 | +0.2% | 57,900 |
| 2015/02/19 | 1,944 | 1,954 | 1,922 | 1,948 | +44 | +2.3% | 88,900 |
| 2015/02/18 | 1,930 | 1,956 | 1,900 | 1,904 | -12 | -0.6% | 109,300 |
| 2015/02/17 | 1,889 | 1,929 | 1,887 | 1,916 | +39 | +2.1% | 113,100 |
| 2015/02/16 | 1,850 | 1,907 | 1,850 | 1,877 | +28 | +1.5% | 59,300 |
| 2015/02/13 | 1,880 | 1,894 | 1,844 | 1,849 | -36 | -1.9% | 79,200 |
| 2015/02/12 | 1,843 | 1,892 | 1,823 | 1,885 | +53 | +2.9% | 101,600 |
| 2015/02/10 | 1,833 | 1,858 | 1,819 | 1,832 | +34 | +1.9% | 65,500 |
| 2015/02/09 | 1,780 | 1,835 | 1,770 | 1,798 | -42 | -2.3% | 103,700 |
| 2015/02/06 | 1,860 | 1,860 | 1,824 | 1,840 | -17 | -0.9% | 44,800 |
| 2015/02/05 | 1,830 | 1,882 | 1,801 | 1,857 | +44 | +2.4% | 93,100 |
| 2015/02/04 | 1,823 | 1,845 | 1,809 | 1,813 | -14 | -0.8% | 55,000 |
| 2015/02/03 | 1,830 | 1,840 | 1,819 | 1,827 | +20 | +1.1% | 83,400 |
| 2015/02/02 | 1,808 | 1,812 | 1,786 | 1,807 | -6 | -0.3% | 48,400 |
| 2015/01/30 | 1,840 | 1,840 | 1,807 | 1,813 | +1 | +0.1% | 36,000 |
| 2015/01/29 | 1,839 | 1,839 | 1,805 | 1,812 | -5 | -0.3% | 30,400 |
| 2015/01/28 | 1,821 | 1,830 | 1,804 | 1,817 | -24 | -1.3% | 37,000 |
| 2015/01/27 | 1,835 | 1,864 | 1,835 | 1,841 | +17 | +0.9% | 56,000 |
| 2015/01/26 | 1,809 | 1,832 | 1,809 | 1,824 | -9 | -0.5% | 29,700 |
| 2015/01/23 | 1,817 | 1,834 | 1,802 | 1,833 | +41 | +2.3% | 61,200 |
| 2015/01/22 | 1,804 | 1,804 | 1,764 | 1,792 | -2 | -0.1% | 57,700 |
| 2015/01/21 | 1,832 | 1,832 | 1,791 | 1,794 | -31 | -1.7% | 37,100 |
| 2015/01/20 | 1,794 | 1,827 | 1,778 | 1,825 | +47 | +2.6% | 91,200 |
| 2015/01/19 | 1,760 | 1,787 | 1,760 | 1,778 | +34 | +1.9% | 48,800 |
| 2015/01/16 | 1,763 | 1,773 | 1,726 | 1,744 | -38 | -2.1% | 61,500 |
| 2015/01/15 | 1,770 | 1,791 | 1,769 | 1,782 | +9 | +0.5% | 22,600 |
| 2015/01/14 | 1,815 | 1,822 | 1,763 | 1,773 | -36 | -2% | 64,200 |
| 2015/01/13 | 1,791 | 1,825 | 1,783 | 1,809 | +19 | +1.1% | 96,600 |
| 2015/01/09 | 1,788 | 1,807 | 1,778 | 1,790 | +15 | +0.8% | 58,700 |
| 2015/01/08 | 1,756 | 1,788 | 1,756 | 1,775 | +40 | +2.3% | 73,600 |
| 2015/01/07 | 1,705 | 1,752 | 1,705 | 1,735 | +16 | +0.9% | 48,600 |
| 2015/01/06 | 1,730 | 1,732 | 1,715 | 1,719 | -36 | -2.1% | 49,900 |
| 2015/01/05 | 1,717 | 1,767 | 1,702 | 1,755 | +52 | +3.1% | 72,400 |
| 2014/12/30 | 1,718 | 1,722 | 1,700 | 1,703 | -1 | -0.1% | 52,900 |
| 2014/12/29 | 1,724 | 1,730 | 1,701 | 1,704 | -8 | -0.5% | 43,600 |
| 2014/12/26 | 1,691 | 1,726 | 1,691 | 1,712 | +8 | +0.5% | 42,700 |
| 2014/12/25 | 1,709 | 1,709 | 1,690 | 1,704 | +2 | +0.1% | 41,300 |
| 2014/12/24 | 1,706 | 1,727 | 1,683 | 1,702 | -4 | -0.2% | 100,200 |
| 2014/12/22 | 1,703 | 1,712 | 1,695 | 1,706 | ±0 | ±0% | 35,700 |
| 2014/12/19 | 1,713 | 1,721 | 1,698 | 1,706 | +8 | +0.5% | 33,500 |
| 2014/12/18 | 1,718 | 1,725 | 1,695 | 1,698 | +15 | +0.9% | 43,400 |
| 2014/12/17 | 1,683 | 1,708 | 1,675 | 1,683 | -1 | -0.1% | 38,400 |
| 2014/12/16 | 1,733 | 1,734 | 1,683 | 1,684 | -68 | -3.9% | 81,800 |
| 2014/12/15 | 1,722 | 1,761 | 1,704 | 1,752 | +27 | +1.6% | 53,300 |
| 2014/12/12 | 1,725 | 1,750 | 1,723 | 1,725 | -1 | -0.1% | 81,100 |
| 2014/12/11 | 1,741 | 1,748 | 1,722 | 1,726 | -26 | -1.5% | 33,300 |
| 2014/12/10 | 1,766 | 1,774 | 1,747 | 1,752 | -28 | -1.6% | 38,900 |
| 2014/12/09 | 1,760 | 1,799 | 1,757 | 1,780 | -3 | -0.2% | 35,300 |
| 2014/12/08 | 1,800 | 1,802 | 1,780 | 1,783 | -9 | -0.5% | 35,000 |
2551～
2600
件表示中 / 3872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 |
| カメイ | 256,300円 | +2.1% | -4.5% | 3.90% | 7.13倍 | 0.49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 |
| 第一実 | 254,500円 | -0.8% | -9.5% | 4.24% | 9.45倍 | 1.02倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 伯 東 | 380,000円 | +1.6% | -22.1% | 5.26% | 14.60倍 | 1.09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 |
| 東エレデバ | 254,700円 | -7.6% | -12.4% | 3.77% | 10.72倍 | 1.57倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
