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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/05/07 | 1,299 | 1,328 | 1,260 | 1,299 | -90 | -6.5% | 14,300 |
| 2010/05/06 | 1,415 | 1,423 | 1,383 | 1,389 | -86 | -5.8% | 17,900 |
| 2010/04/30 | 1,481 | 1,482 | 1,452 | 1,475 | +8 | +0.5% | 19,000 |
| 2010/04/28 | 1,424 | 1,468 | 1,380 | 1,467 | -17 | -1.1% | 21,400 |
| 2010/04/27 | 1,481 | 1,486 | 1,470 | 1,484 | +2 | +0.1% | 8,400 |
| 2010/04/26 | 1,455 | 1,482 | 1,449 | 1,482 | +57 | +4% | 18,400 |
| 2010/04/23 | 1,406 | 1,430 | 1,406 | 1,425 | +33 | +2.4% | 20,100 |
| 2010/04/22 | 1,397 | 1,398 | 1,384 | 1,392 | +4 | +0.3% | 15,500 |
| 2010/04/21 | 1,336 | 1,396 | 1,336 | 1,388 | +39 | +2.9% | 21,100 |
| 2010/04/20 | 1,364 | 1,364 | 1,335 | 1,349 | +15 | +1.1% | 9,100 |
| 2010/04/19 | 1,345 | 1,359 | 1,331 | 1,334 | -21 | -1.5% | 16,300 |
| 2010/04/16 | 1,364 | 1,368 | 1,350 | 1,355 | +9 | +0.7% | 11,700 |
| 2010/04/15 | 1,369 | 1,369 | 1,345 | 1,346 | +6 | +0.4% | 12,000 |
| 2010/04/14 | 1,364 | 1,370 | 1,333 | 1,340 | -24 | -1.8% | 12,000 |
| 2010/04/13 | 1,365 | 1,370 | 1,331 | 1,364 | -1 | -0.1% | 16,000 |
| 2010/04/12 | 1,358 | 1,374 | 1,350 | 1,365 | +28 | +2.1% | 15,700 |
| 2010/04/09 | 1,326 | 1,354 | 1,326 | 1,337 | +17 | +1.3% | 9,500 |
| 2010/04/08 | 1,330 | 1,354 | 1,296 | 1,320 | -17 | -1.3% | 34,300 |
| 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 |
3701～
3750
件表示中 / 3857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 | 251,500円 | +7.0% | +30.8% | 4.97% | 9.43倍 | 0.83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 |
| 伯 東 | 364,000円 | +1.6% | -22.1% | 5.49% | 13.98倍 | 1.04倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| ナガイレーベ | 212,700円 | +6.6% | +2.5% | 4.70% | 22.48倍 | 1.59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 |
| 泉州電 | 413,500円 | +2.8% | +4.1% | 3.63% | 9.29倍 | 1.26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 |
| ヤマエＧＨＤ | 254,300円 | +5.3% | +13.8% | 2.75% | 7.05倍 | 0.79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
