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 |
|---|---|---|---|---|---|---|---|
| 2014/06/17 | 1,600 | 1,617 | 1,597 | 1,609 | +8 | +0.5% | 36,200 |
| 2014/06/16 | 1,628 | 1,629 | 1,586 | 1,601 | -10 | -0.6% | 43,300 |
| 2014/06/13 | 1,640 | 1,641 | 1,605 | 1,611 | -25 | -1.5% | 70,400 |
| 2014/06/12 | 1,645 | 1,665 | 1,625 | 1,636 | +5 | +0.3% | 58,400 |
| 2014/06/11 | 1,610 | 1,639 | 1,609 | 1,631 | +25 | +1.6% | 35,300 |
| 2014/06/10 | 1,606 | 1,636 | 1,601 | 1,606 | +15 | +0.9% | 52,800 |
| 2014/06/09 | 1,610 | 1,613 | 1,586 | 1,591 | +17 | +1.1% | 31,800 |
| 2014/06/06 | 1,599 | 1,609 | 1,571 | 1,574 | -13 | -0.8% | 34,900 |
| 2014/06/05 | 1,593 | 1,598 | 1,579 | 1,587 | -6 | -0.4% | 27,200 |
| 2014/06/04 | 1,582 | 1,597 | 1,571 | 1,593 | +11 | +0.7% | 40,300 |
| 2014/06/03 | 1,571 | 1,587 | 1,567 | 1,582 | +22 | +1.4% | 33,700 |
| 2014/06/02 | 1,543 | 1,573 | 1,540 | 1,560 | +23 | +1.5% | 31,800 |
| 2014/05/30 | 1,559 | 1,565 | 1,533 | 1,537 | -22 | -1.4% | 36,600 |
| 2014/05/29 | 1,550 | 1,576 | 1,532 | 1,559 | +17 | +1.1% | 34,500 |
| 2014/05/28 | 1,564 | 1,570 | 1,541 | 1,542 | -2 | -0.1% | 39,800 |
| 2014/05/27 | 1,560 | 1,567 | 1,544 | 1,544 | -11 | -0.7% | 23,700 |
| 2014/05/26 | 1,532 | 1,563 | 1,532 | 1,555 | +30 | +2% | 81,300 |
| 2014/05/23 | 1,532 | 1,559 | 1,513 | 1,525 | +1 | +0.1% | 84,000 |
| 2014/05/22 | 1,474 | 1,535 | 1,474 | 1,524 | +39 | +2.6% | 108,400 |
| 2014/05/21 | 1,504 | 1,514 | 1,465 | 1,485 | -20 | -1.3% | 43,900 |
| 2014/05/20 | 1,505 | 1,520 | 1,505 | 1,505 | +2 | +0.1% | 15,500 |
| 2014/05/19 | 1,529 | 1,530 | 1,501 | 1,503 | -12 | -0.8% | 25,300 |
| 2014/05/16 | 1,530 | 1,530 | 1,503 | 1,515 | -29 | -1.9% | 34,900 |
| 2014/05/15 | 1,569 | 1,569 | 1,530 | 1,544 | -6 | -0.4% | 28,800 |
| 2014/05/14 | 1,514 | 1,580 | 1,514 | 1,550 | +31 | +2% | 34,800 |
| 2014/05/13 | 1,537 | 1,543 | 1,510 | 1,519 | -6 | -0.4% | 54,600 |
| 2014/05/12 | 1,563 | 1,569 | 1,525 | 1,525 | -104 | -6.4% | 87,700 |
| 2014/05/09 | 1,640 | 1,653 | 1,618 | 1,629 | -21 | -1.3% | 29,600 |
| 2014/05/08 | 1,655 | 1,661 | 1,645 | 1,650 | +1 | +0.1% | 18,000 |
| 2014/05/07 | 1,678 | 1,681 | 1,644 | 1,649 | -44 | -2.6% | 25,200 |
| 2014/05/02 | 1,689 | 1,705 | 1,683 | 1,693 | -21 | -1.2% | 15,700 |
| 2014/05/01 | 1,662 | 1,715 | 1,661 | 1,714 | +71 | +4.3% | 36,600 |
| 2014/04/30 | 1,648 | 1,668 | 1,642 | 1,643 | +12 | +0.7% | 42,700 |
| 2014/04/28 | 1,630 | 1,634 | 1,622 | 1,631 | -11 | -0.7% | 26,500 |
| 2014/04/25 | 1,638 | 1,653 | 1,633 | 1,642 | -5 | -0.3% | 23,400 |
| 2014/04/24 | 1,659 | 1,665 | 1,638 | 1,647 | -6 | -0.4% | 22,000 |
| 2014/04/23 | 1,661 | 1,666 | 1,643 | 1,653 | -8 | -0.5% | 33,300 |
| 2014/04/22 | 1,668 | 1,675 | 1,660 | 1,661 | -13 | -0.8% | 17,900 |
| 2014/04/21 | 1,698 | 1,705 | 1,674 | 1,674 | -29 | -1.7% | 10,100 |
| 2014/04/18 | 1,708 | 1,708 | 1,684 | 1,703 | +18 | +1.1% | 8,000 |
| 2014/04/17 | 1,686 | 1,699 | 1,678 | 1,685 | -1 | -0.1% | 15,300 |
| 2014/04/16 | 1,663 | 1,688 | 1,655 | 1,686 | +36 | +2.2% | 24,400 |
| 2014/04/15 | 1,667 | 1,691 | 1,645 | 1,650 | -17 | -1% | 33,400 |
| 2014/04/14 | 1,663 | 1,683 | 1,662 | 1,667 | -7 | -0.4% | 22,000 |
| 2014/04/11 | 1,664 | 1,692 | 1,652 | 1,674 | +8 | +0.5% | 45,400 |
| 2014/04/10 | 1,683 | 1,698 | 1,661 | 1,666 | -2 | -0.1% | 35,300 |
| 2014/04/09 | 1,670 | 1,679 | 1,660 | 1,668 | -24 | -1.4% | 40,600 |
| 2014/04/08 | 1,715 | 1,727 | 1,691 | 1,692 | -22 | -1.3% | 37,400 |
| 2014/04/07 | 1,730 | 1,755 | 1,712 | 1,714 | -28 | -1.6% | 36,300 |
| 2014/04/04 | 1,778 | 1,779 | 1,733 | 1,742 | -53 | -3% | 74,100 |
2751～
2800
件表示中 / 3905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 |
| 日 伝 | 281,900円 | +3.9% | 0.0% | 2.48% | 16.99倍 | 0.97倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| シナネンＨＤ | 680,000円 | +15.8% | +9.3% | 1.32% | 24.66倍 | 1.34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 |
| ヤマエＧＨＤ | 288,300円 | +5.3% | +13.8% | 2.43% | 8.00倍 | 0.90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 |
| 泉州電 | 440,000円 | -1.6% | -12.6% | 3.41% | 11.31倍 | 1.33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
