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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,113 | 1,127 | 1,100 | 1,103 | -9 | -0.8% | 6,200 |
| 2010/07/15 | 1,145 | 1,170 | 1,112 | 1,112 | -42 | -3.6% | 8,600 |
| 2010/07/14 | 1,178 | 1,192 | 1,154 | 1,154 | -11 | -0.9% | 4,700 |
| 2010/07/13 | 1,182 | 1,199 | 1,122 | 1,165 | -40 | -3.3% | 14,500 |
| 2010/07/12 | 1,199 | 1,216 | 1,180 | 1,205 | +6 | +0.5% | 5,900 |
| 2010/07/09 | 1,208 | 1,208 | 1,192 | 1,199 | +5 | +0.4% | 8,900 |
| 2010/07/08 | 1,194 | 1,204 | 1,178 | 1,194 | +30 | +2.6% | 8,600 |
| 2010/07/07 | 1,179 | 1,179 | 1,156 | 1,164 | -6 | -0.5% | 7,400 |
| 2010/07/06 | 1,126 | 1,176 | 1,126 | 1,170 | +19 | +1.7% | 7,400 |
| 2010/07/05 | 1,140 | 1,162 | 1,110 | 1,151 | +19 | +1.7% | 5,900 |
| 2010/07/02 | 1,138 | 1,138 | 1,110 | 1,132 | -9 | -0.8% | 6,700 |
| 2010/07/01 | 1,129 | 1,145 | 1,121 | 1,141 | +12 | +1.1% | 7,700 |
| 2010/06/30 | 1,128 | 1,145 | 1,112 | 1,129 | -26 | -2.3% | 8,600 |
| 2010/06/29 | 1,154 | 1,168 | 1,140 | 1,155 | +1 | +0.1% | 10,900 |
| 2010/06/28 | 1,169 | 1,169 | 1,153 | 1,154 | -19 | -1.6% | 5,100 |
| 2010/06/25 | 1,168 | 1,173 | 1,150 | 1,173 | +4 | +0.3% | 13,000 |
| 2010/06/24 | 1,182 | 1,185 | 1,165 | 1,169 | -13 | -1.1% | 4,400 |
| 2010/06/23 | 1,170 | 1,182 | 1,152 | 1,182 | -8 | -0.7% | 11,200 |
| 2010/06/22 | 1,193 | 1,200 | 1,184 | 1,190 | -3 | -0.3% | 9,800 |
| 2010/06/21 | 1,175 | 1,198 | 1,175 | 1,193 | +15 | +1.3% | 8,700 |
| 2010/06/18 | 1,154 | 1,178 | 1,151 | 1,178 | +27 | +2.3% | 12,200 |
| 2010/06/17 | 1,150 | 1,155 | 1,144 | 1,151 | +7 | +0.6% | 9,000 |
| 2010/06/16 | 1,155 | 1,155 | 1,133 | 1,144 | +19 | +1.7% | 9,800 |
| 2010/06/15 | 1,140 | 1,140 | 1,121 | 1,125 | -1 | -0.1% | 9,800 |
| 2010/06/14 | 1,103 | 1,129 | 1,103 | 1,126 | +25 | +2.3% | 14,800 |
| 2010/06/11 | 1,115 | 1,116 | 1,096 | 1,101 | +19 | +1.8% | 17,200 |
| 2010/06/10 | 1,100 | 1,100 | 1,072 | 1,082 | -23 | -2.1% | 7,800 |
| 2010/06/09 | 1,090 | 1,106 | 1,078 | 1,105 | +17 | +1.6% | 7,400 |
| 2010/06/08 | 1,075 | 1,113 | 1,071 | 1,088 | +2 | +0.2% | 9,500 |
| 2010/06/07 | 1,109 | 1,115 | 1,082 | 1,086 | -23 | -2.1% | 8,500 |
| 2010/06/04 | 1,115 | 1,133 | 1,106 | 1,109 | -6 | -0.5% | 5,900 |
| 2010/06/03 | 1,117 | 1,124 | 1,104 | 1,115 | +17 | +1.5% | 14,500 |
| 2010/06/02 | 1,085 | 1,111 | 1,085 | 1,098 | -12 | -1.1% | 9,300 |
| 2010/06/01 | 1,119 | 1,120 | 1,101 | 1,110 | -12 | -1.1% | 9,500 |
| 2010/05/31 | 1,140 | 1,140 | 1,100 | 1,122 | +5 | +0.4% | 11,400 |
| 2010/05/28 | 1,133 | 1,150 | 1,110 | 1,117 | +14 | +1.3% | 16,900 |
| 2010/05/27 | 1,110 | 1,126 | 1,090 | 1,103 | -19 | -1.7% | 17,700 |
| 2010/05/26 | 1,197 | 1,197 | 1,120 | 1,122 | -52 | -4.4% | 15,100 |
| 2010/05/25 | 1,243 | 1,243 | 1,155 | 1,174 | -39 | -3.2% | 17,300 |
| 2010/05/24 | 1,195 | 1,224 | 1,194 | 1,213 | +26 | +2.2% | 21,500 |
| 2010/05/21 | 1,134 | 1,190 | 1,128 | 1,187 | +16 | +1.4% | 18,500 |
| 2010/05/20 | 1,159 | 1,174 | 1,139 | 1,171 | +4 | +0.3% | 14,100 |
| 2010/05/19 | 1,139 | 1,167 | 1,120 | 1,167 | +19 | +1.7% | 19,200 |
| 2010/05/18 | 1,178 | 1,196 | 1,130 | 1,148 | -13 | -1.1% | 19,300 |
| 2010/05/17 | 1,227 | 1,228 | 1,120 | 1,161 | -91 | -7.3% | 32,000 |
| 2010/05/14 | 1,301 | 1,321 | 1,245 | 1,252 | -79 | -5.9% | 26,100 |
| 2010/05/13 | 1,320 | 1,340 | 1,305 | 1,331 | -8 | -0.6% | 10,600 |
| 2010/05/12 | 1,287 | 1,347 | 1,287 | 1,339 | +39 | +3% | 6,600 |
| 2010/05/11 | 1,389 | 1,389 | 1,300 | 1,300 | -29 | -2.2% | 8,700 |
| 2010/05/10 | 1,300 | 1,339 | 1,291 | 1,329 | +30 | +2.3% | 12,900 |
3601～
3650
件表示中 / 3794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 | 191,900円 | +9.3% | +8.4% | 6.25% | 6.74倍 | 0.60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 |
| ヤマエＧＨＤ | 215,100円 | +26.3% | +22.0% | 3.25% | 6.63倍 | 0.70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 |
| バイタルＫＳＫ | 111,400円 | +2.1% | +2.2% | 4.04% | 7.69倍 | 0.50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 |
| カメイ | 169,000円 | -0.6% | -6.2% | 3.73% | 5.44倍 | 0.33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 |
| スターゼン | 92,600円 | +0.4% | +0.2% | 3.96% | 4.92倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
