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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 1,701 | 1,718 | 1,682 | 1,683 | -27 | -1.6% | 43,600 |
| 2014/11/18 | 1,666 | 1,715 | 1,666 | 1,710 | +41 | +2.5% | 67,400 |
| 2014/11/17 | 1,696 | 1,702 | 1,667 | 1,669 | -26 | -1.5% | 71,200 |
| 2014/11/14 | 1,713 | 1,719 | 1,670 | 1,695 | -25 | -1.5% | 125,500 |
| 2014/11/13 | 1,731 | 1,736 | 1,701 | 1,720 | -20 | -1.1% | 84,600 |
| 2014/11/12 | 1,753 | 1,761 | 1,740 | 1,740 | -13 | -0.7% | 94,600 |
| 2014/11/11 | 1,765 | 1,770 | 1,732 | 1,753 | -17 | -1% | 101,800 |
| 2014/11/10 | 1,800 | 1,806 | 1,742 | 1,770 | -84 | -4.5% | 132,300 |
| 2014/11/07 | 1,853 | 1,857 | 1,835 | 1,854 | +1 | +0.1% | 51,500 |
| 2014/11/06 | 1,884 | 1,890 | 1,846 | 1,853 | -38 | -2% | 58,900 |
| 2014/11/05 | 1,813 | 1,897 | 1,810 | 1,891 | +78 | +4.3% | 127,000 |
| 2014/11/04 | 1,825 | 1,838 | 1,810 | 1,813 | +18 | +1% | 116,200 |
| 2014/10/31 | 1,750 | 1,799 | 1,743 | 1,795 | +49 | +2.8% | 84,700 |
| 2014/10/30 | 1,739 | 1,768 | 1,739 | 1,746 | +4 | +0.2% | 42,200 |
| 2014/10/29 | 1,733 | 1,759 | 1,728 | 1,742 | +4 | +0.2% | 32,100 |
| 2014/10/28 | 1,719 | 1,754 | 1,714 | 1,738 | +9 | +0.5% | 56,000 |
| 2014/10/27 | 1,719 | 1,752 | 1,704 | 1,729 | +13 | +0.8% | 63,600 |
| 2014/10/24 | 1,742 | 1,747 | 1,709 | 1,716 | +14 | +0.8% | 59,700 |
| 2014/10/23 | 1,709 | 1,733 | 1,693 | 1,702 | -21 | -1.2% | 79,200 |
| 2014/10/22 | 1,675 | 1,723 | 1,664 | 1,723 | +88 | +5.4% | 97,900 |
| 2014/10/21 | 1,659 | 1,662 | 1,628 | 1,635 | -24 | -1.4% | 95,400 |
| 2014/10/20 | 1,658 | 1,669 | 1,642 | 1,659 | +56 | +3.5% | 44,100 |
| 2014/10/17 | 1,592 | 1,627 | 1,586 | 1,603 | +12 | +0.8% | 106,000 |
| 2014/10/16 | 1,592 | 1,612 | 1,583 | 1,591 | -40 | -2.5% | 97,900 |
| 2014/10/15 | 1,660 | 1,680 | 1,606 | 1,631 | -36 | -2.2% | 138,400 |
| 2014/10/14 | 1,626 | 1,678 | 1,625 | 1,667 | ±0 | ±0% | 100,100 |
| 2014/10/10 | 1,665 | 1,672 | 1,647 | 1,667 | -28 | -1.7% | 75,200 |
| 2014/10/09 | 1,727 | 1,734 | 1,695 | 1,695 | -32 | -1.9% | 69,200 |
| 2014/10/08 | 1,702 | 1,738 | 1,702 | 1,727 | -24 | -1.4% | 52,100 |
| 2014/10/07 | 1,771 | 1,789 | 1,747 | 1,751 | -46 | -2.6% | 75,400 |
| 2014/10/06 | 1,775 | 1,807 | 1,759 | 1,797 | +29 | +1.6% | 47,300 |
| 2014/10/03 | 1,701 | 1,775 | 1,701 | 1,768 | +68 | +4% | 99,800 |
| 2014/10/02 | 1,731 | 1,743 | 1,699 | 1,700 | -71 | -4% | 137,600 |
| 2014/10/01 | 1,806 | 1,807 | 1,747 | 1,771 | -20 | -1.1% | 144,300 |
| 2014/09/30 | 1,882 | 1,885 | 1,775 | 1,791 | -120 | -6.3% | 284,700 |
| 2014/09/29 | 1,945 | 1,945 | 1,888 | 1,911 | -19 | -1% | 51,200 |
| 2014/09/26 | 1,910 | 1,949 | 1,880 | 1,930 | -29 | -1.5% | 103,300 |
| 2014/09/25 | 1,984 | 1,984 | 1,925 | 1,959 | +6 | +0.3% | 107,700 |
| 2014/09/24 | 1,946 | 1,988 | 1,935 | 1,953 | +7 | +0.4% | 171,700 |
| 2014/09/22 | 1,925 | 1,963 | 1,915 | 1,946 | +31 | +1.6% | 186,700 |
| 2014/09/19 | 1,876 | 1,923 | 1,876 | 1,915 | +58 | +3.1% | 185,500 |
| 2014/09/18 | 1,828 | 1,876 | 1,825 | 1,857 | -9 | -0.5% | 109,800 |
| 2014/09/17 | 1,871 | 1,905 | 1,859 | 1,866 | -13 | -0.7% | 133,500 |
| 2014/09/16 | 1,880 | 1,903 | 1,857 | 1,879 | +5 | +0.3% | 102,600 |
| 2014/09/12 | 1,840 | 1,884 | 1,829 | 1,874 | +49 | +2.7% | 200,800 |
| 2014/09/11 | 1,830 | 1,836 | 1,808 | 1,825 | -3 | -0.2% | 68,000 |
| 2014/09/10 | 1,811 | 1,838 | 1,805 | 1,828 | -1 | -0.1% | 88,200 |
| 2014/09/09 | 1,850 | 1,865 | 1,825 | 1,829 | -6 | -0.3% | 68,400 |
| 2014/09/08 | 1,805 | 1,854 | 1,795 | 1,835 | +41 | +2.3% | 83,200 |
| 2014/09/05 | 1,821 | 1,821 | 1,789 | 1,794 | -13 | -0.7% | 106,700 |
2601～
2650
件表示中 / 3861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 | 257,400円 | +7.0% | +30.8% | 4.86% | 9.65倍 | 0.84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 | 378,000円 | +1.6% | -22.1% | 5.29% | 14.52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 |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29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 |
| ナガイレーベ | 215,500円 | +6.6% | +2.5% | 4.64% | 22.78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 | 417,500円 | +2.8% | +4.1% | 3.59% | 9.37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 |
市場注目の銘柄
チャート関連のコラム
