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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 835 | 837 | 799 | 835 | -6 | -0.7% | 174,500 |
| 2010/08/31 | 850 | 866 | 841 | 841 | -14 | -1.6% | 31,000 |
| 2010/08/30 | 871 | 873 | 853 | 855 | +1 | +0.1% | 33,800 |
| 2010/08/27 | 840 | 887 | 833 | 854 | +14 | +1.7% | 90,100 |
| 2010/08/26 | 840 | 842 | 840 | 840 | ±0 | ±0% | 380,100 |
| 2010/08/25 | 862 | 862 | 840 | 840 | -31 | -3.6% | 198,200 |
| 2010/08/24 | 921 | 921 | 858 | 871 | -64 | -6.8% | 53,300 |
| 2010/08/23 | 948 | 948 | 920 | 935 | -12 | -1.3% | 15,800 |
| 2010/08/20 | 965 | 965 | 947 | 947 | -25 | -2.6% | 11,500 |
| 2010/08/19 | 952 | 974 | 952 | 972 | +22 | +2.3% | 4,800 |
| 2010/08/18 | 951 | 955 | 941 | 950 | -1 | -0.1% | 11,700 |
| 2010/08/17 | 956 | 956 | 946 | 951 | -50 | -5% | 25,100 |
| 2010/08/16 | 1,042 | 1,042 | 1,001 | 1,001 | +3 | +0.3% | 9,800 |
| 2010/08/13 | 983 | 1,008 | 982 | 998 | +2 | +0.2% | 8,600 |
| 2010/08/12 | 1,000 | 1,028 | 981 | 996 | -26 | -2.5% | 14,000 |
| 2010/08/11 | 1,043 | 1,058 | 1,017 | 1,022 | -64 | -5.9% | 23,700 |
| 2010/08/10 | 1,110 | 1,110 | 1,083 | 1,086 | -9 | -0.8% | 3,600 |
| 2010/08/09 | 1,104 | 1,104 | 1,086 | 1,095 | -8 | -0.7% | 4,300 |
| 2010/08/06 | 1,100 | 1,115 | 1,100 | 1,103 | -12 | -1.1% | 5,700 |
| 2010/08/05 | 1,106 | 1,117 | 1,106 | 1,115 | +15 | +1.4% | 8,000 |
| 2010/08/04 | 1,133 | 1,133 | 1,099 | 1,100 | -46 | -4% | 10,400 |
| 2010/08/03 | 1,153 | 1,177 | 1,128 | 1,146 | -3 | -0.3% | 8,200 |
| 2010/08/02 | 1,175 | 1,175 | 1,146 | 1,149 | -26 | -2.2% | 4,600 |
| 2010/07/30 | 1,198 | 1,198 | 1,146 | 1,175 | -10 | -0.8% | 8,000 |
| 2010/07/29 | 1,178 | 1,191 | 1,175 | 1,185 | -23 | -1.9% | 5,600 |
| 2010/07/28 | 1,193 | 1,214 | 1,191 | 1,208 | ±0 | ±0% | 6,900 |
| 2010/07/27 | 1,200 | 1,208 | 1,199 | 1,208 | +18 | +1.5% | 7,900 |
| 2010/07/26 | 1,180 | 1,190 | 1,180 | 1,190 | +43 | +3.7% | 8,600 |
| 2010/07/23 | 1,150 | 1,158 | 1,140 | 1,147 | +49 | +4.5% | 15,200 |
| 2010/07/22 | 1,098 | 1,115 | 1,098 | 1,098 | ±0 | ±0% | 6,600 |
| 2010/07/21 | 1,137 | 1,137 | 1,094 | 1,098 | -23 | -2.1% | 5,400 |
| 2010/07/20 | 1,096 | 1,121 | 1,096 | 1,121 | +18 | +1.6% | 5,400 |
| 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 |
3601～
3650
件表示中 / 3826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 | 232,600円 | +7.0% | +30.8% | 5.37% | 8.72倍 | 0.76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 |
| 第一実 | 224,500円 | -0.8% | -9.5% | 4.81% | 8.32倍 | 0.90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 |
| ナガイレーベ | 197,300円 | +6.6% | +2.5% | 3.04% | 20.86倍 | 1.48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 |
| 正栄食 | 392,000円 | -0.2% | -9.1% | 1.53% | 22.02倍 | 1.24倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヤマエＧＨＤ | 240,000円 | +5.3% | +13.8% | 2.92% | 6.65倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
