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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 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 |
| 2010/01/25 | 1,210 | 1,238 | 1,185 | 1,185 | +20 | +1.7% | 25,800 |
| 2010/01/22 | 1,184 | 1,184 | 1,150 | 1,165 | -25 | -2.1% | 27,400 |
| 2010/01/21 | 1,198 | 1,208 | 1,173 | 1,190 | -10 | -0.8% | 16,300 |
| 2010/01/20 | 1,195 | 1,200 | 1,175 | 1,200 | +5 | +0.4% | 13,800 |
| 2010/01/19 | 1,185 | 1,200 | 1,180 | 1,195 | +10 | +0.8% | 5,600 |
| 2010/01/18 | 1,167 | 1,185 | 1,155 | 1,185 | +18 | +1.5% | 6,500 |
| 2010/01/15 | 1,178 | 1,184 | 1,135 | 1,167 | -23 | -1.9% | 13,800 |
| 2010/01/14 | 1,200 | 1,200 | 1,188 | 1,190 | -11 | -0.9% | 9,500 |
| 2010/01/13 | 1,217 | 1,225 | 1,177 | 1,201 | -9 | -0.7% | 14,600 |
| 2010/01/12 | 1,180 | 1,220 | 1,165 | 1,210 | +29 | +2.5% | 32,300 |
| 2010/01/08 | 1,175 | 1,191 | 1,165 | 1,181 | +6 | +0.5% | 21,100 |
| 2010/01/07 | 1,190 | 1,190 | 1,165 | 1,175 | -15 | -1.3% | 9,300 |
| 2010/01/06 | 1,219 | 1,219 | 1,176 | 1,190 | -9 | -0.8% | 11,700 |
| 2010/01/05 | 1,218 | 1,220 | 1,170 | 1,199 | -1 | -0.1% | 15,000 |
| 2010/01/04 | 1,220 | 1,221 | 1,188 | 1,200 | -20 | -1.6% | 7,400 |
| 2009/12/30 | 1,219 | 1,228 | 1,196 | 1,220 | +1 | +0.1% | 16,700 |
| 2009/12/29 | 1,220 | 1,220 | 1,190 | 1,219 | +12 | +1% | 9,100 |
| 2009/12/28 | 1,201 | 1,221 | 1,161 | 1,207 | +16 | +1.3% | 21,400 |
| 2009/12/25 | 1,195 | 1,200 | 1,160 | 1,191 | +15 | +1.3% | 26,600 |
| 2009/12/24 | 1,180 | 1,183 | 1,161 | 1,176 | +42 | +3.7% | 18,200 |
| 2009/12/22 | 1,100 | 1,168 | 1,080 | 1,134 | +34 | +3.1% | 30,600 |
| 2009/12/21 | 1,118 | 1,121 | 1,070 | 1,100 | +2 | +0.2% | 18,400 |
| 2009/12/18 | 1,070 | 1,100 | 1,040 | 1,098 | +46 | +4.4% | 17,300 |
| 2009/12/17 | 1,039 | 1,066 | 1,039 | 1,052 | +13 | +1.3% | 6,100 |
| 2009/12/16 | 995 | 1,040 | 990 | 1,039 | +44 | +4.4% | 15,100 |
| 2009/12/15 | 964 | 1,000 | 950 | 995 | +31 | +3.2% | 16,000 |
| 2009/12/14 | 1,037 | 1,037 | 955 | 964 | -53 | -5.2% | 27,800 |
| 2009/12/11 | 1,011 | 1,028 | 995 | 1,017 | -14 | -1.4% | 23,000 |
| 2009/12/10 | 1,037 | 1,037 | 1,011 | 1,031 | +14 | +1.4% | 8,700 |
| 2009/12/09 | 1,018 | 1,037 | 978 | 1,017 | +3 | +0.3% | 17,900 |
| 2009/12/08 | 1,051 | 1,053 | 1,003 | 1,014 | -31 | -3% | 17,800 |
| 2009/12/07 | 1,066 | 1,090 | 1,039 | 1,045 | -21 | -2% | 24,800 |
3701～
3750
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 | 192,500円 | +9.3% | +8.4% | 6.23% | 6.76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 | 215,700円 | +26.3% | +22.0% | 3.25% | 6.64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 | 111,500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 | 169,400円 | -0.6% | -6.2% | 3.72% | 5.45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
