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 |
|---|---|---|---|---|---|---|---|
| 2010/04/07 | 1,299 | 1,337 | 1,295 | 1,337 | +56 | +4.4% | 20,000 |
| 2010/04/06 | 1,280 | 1,297 | 1,270 | 1,281 | +4 | +0.3% | 26,300 |
| 2010/04/05 | 1,270 | 1,277 | 1,256 | 1,277 | +21 | +1.7% | 18,500 |
| 2010/04/02 | 1,282 | 1,282 | 1,240 | 1,256 | +1 | +0.1% | 7,700 |
| 2010/04/01 | 1,261 | 1,263 | 1,245 | 1,255 | +5 | +0.4% | 15,500 |
| 2010/03/31 | 1,284 | 1,286 | 1,250 | 1,250 | -37 | -2.9% | 13,200 |
| 2010/03/30 | 1,245 | 1,287 | 1,245 | 1,287 | +33 | +2.6% | 12,400 |
| 2010/03/29 | 1,229 | 1,260 | 1,228 | 1,254 | -26 | -2% | 7,800 |
| 2010/03/26 | 1,247 | 1,283 | 1,246 | 1,280 | +35 | +2.8% | 21,000 |
| 2010/03/25 | 1,295 | 1,295 | 1,212 | 1,245 | -34 | -2.7% | 36,400 |
| 2010/03/24 | 1,268 | 1,279 | 1,254 | 1,279 | +39 | +3.1% | 17,100 |
| 2010/03/23 | 1,238 | 1,248 | 1,230 | 1,240 | +20 | +1.6% | 13,800 |
| 2010/03/19 | 1,210 | 1,254 | 1,205 | 1,220 | +15 | +1.2% | 25,700 |
| 2010/03/18 | 1,210 | 1,220 | 1,201 | 1,205 | +4 | +0.3% | 19,000 |
| 2010/03/17 | 1,192 | 1,201 | 1,190 | 1,201 | +21 | +1.8% | 14,500 |
| 2010/03/16 | 1,166 | 1,183 | 1,161 | 1,180 | +11 | +0.9% | 11,400 |
| 2010/03/15 | 1,180 | 1,180 | 1,168 | 1,169 | -3 | -0.3% | 5,700 |
| 2010/03/12 | 1,177 | 1,186 | 1,158 | 1,172 | -15 | -1.3% | 15,000 |
| 2010/03/11 | 1,131 | 1,188 | 1,131 | 1,187 | +58 | +5.1% | 12,100 |
| 2010/03/10 | 1,186 | 1,186 | 1,129 | 1,129 | -57 | -4.8% | 15,700 |
| 2010/03/09 | 1,205 | 1,206 | 1,182 | 1,186 | -28 | -2.3% | 9,900 |
| 2010/03/08 | 1,226 | 1,237 | 1,196 | 1,214 | -1 | -0.1% | 13,400 |
| 2010/03/05 | 1,220 | 1,224 | 1,182 | 1,215 | +24 | +2% | 5,700 |
| 2010/03/04 | 1,195 | 1,220 | 1,191 | 1,191 | -22 | -1.8% | 7,700 |
| 2010/03/03 | 1,210 | 1,221 | 1,198 | 1,213 | +3 | +0.2% | 8,900 |
| 2010/03/02 | 1,168 | 1,210 | 1,168 | 1,210 | +13 | +1.1% | 5,200 |
| 2010/03/01 | 1,165 | 1,214 | 1,165 | 1,197 | +2 | +0.2% | 6,900 |
| 2010/02/26 | 1,169 | 1,195 | 1,139 | 1,195 | +25 | +2.1% | 16,400 |
| 2010/02/25 | 1,161 | 1,173 | 1,141 | 1,170 | +39 | +3.4% | 12,000 |
| 2010/02/24 | 1,120 | 1,159 | 1,120 | 1,131 | -17 | -1.5% | 16,700 |
| 2010/02/23 | 1,160 | 1,160 | 1,128 | 1,148 | -6 | -0.5% | 11,700 |
| 2010/02/22 | 1,166 | 1,166 | 1,145 | 1,154 | +52 | +4.7% | 14,200 |
| 2010/02/19 | 1,158 | 1,168 | 1,102 | 1,102 | -48 | -4.2% | 20,100 |
| 2010/02/18 | 1,137 | 1,157 | 1,134 | 1,150 | +13 | +1.1% | 11,500 |
| 2010/02/17 | 1,151 | 1,158 | 1,135 | 1,137 | +3 | +0.3% | 17,400 |
| 2010/02/16 | 1,123 | 1,145 | 1,100 | 1,134 | +19 | +1.7% | 17,500 |
| 2010/02/15 | 1,130 | 1,131 | 1,085 | 1,115 | +75 | +7.2% | 14,000 |
| 2010/02/12 | 1,025 | 1,055 | 1,025 | 1,040 | +23 | +2.3% | 7,000 |
| 2010/02/10 | 1,030 | 1,038 | 1,017 | 1,017 | -9 | -0.9% | 12,400 |
| 2010/02/09 | 1,035 | 1,039 | 1,020 | 1,026 | -9 | -0.9% | 13,300 |
| 2010/02/08 | 1,050 | 1,063 | 1,032 | 1,035 | -22 | -2.1% | 8,700 |
| 2010/02/05 | 1,056 | 1,091 | 1,052 | 1,057 | -15 | -1.4% | 4,500 |
| 2010/02/04 | 1,093 | 1,099 | 1,072 | 1,072 | -18 | -1.7% | 12,000 |
| 2010/02/03 | 1,132 | 1,132 | 1,090 | 1,090 | -12 | -1.1% | 10,100 |
| 2010/02/02 | 1,129 | 1,138 | 1,100 | 1,102 | +3 | +0.3% | 12,200 |
| 2010/02/01 | 1,093 | 1,111 | 1,069 | 1,099 | -6 | -0.5% | 15,500 |
| 2010/01/29 | 1,151 | 1,152 | 1,101 | 1,105 | -66 | -5.6% | 14,500 |
| 2010/01/28 | 1,164 | 1,195 | 1,154 | 1,171 | +19 | +1.6% | 8,100 |
| 2010/01/27 | 1,184 | 1,190 | 1,152 | 1,152 | -12 | -1% | 9,800 |
| 2010/01/26 | 1,185 | 1,203 | 1,164 | 1,164 | -21 | -1.8% | 11,700 |
3701～
3750
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
