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 |
|---|---|---|---|---|---|---|---|
| 2009/12/04 | 1,075 | 1,092 | 1,032 | 1,066 | -5 | -0.5% | 16,000 |
| 2009/12/03 | 1,060 | 1,108 | 1,056 | 1,071 | +17 | +1.6% | 19,800 |
| 2009/12/02 | 1,180 | 1,188 | 1,050 | 1,054 | -120 | -10.2% | 35,200 |
| 2009/12/01 | 1,144 | 1,189 | 1,097 | 1,174 | +67 | +6.1% | 19,700 |
| 2009/11/30 | 1,106 | 1,140 | 1,087 | 1,107 | +21 | +1.9% | 14,500 |
| 2009/11/27 | 1,051 | 1,089 | 1,002 | 1,086 | +35 | +3.3% | 7,300 |
| 2009/11/26 | 1,057 | 1,094 | 1,051 | 1,051 | -26 | -2.4% | 12,500 |
| 2009/11/25 | 1,154 | 1,154 | 1,055 | 1,077 | -23 | -2.1% | 14,700 |
| 2009/11/24 | 1,148 | 1,148 | 1,071 | 1,100 | -28 | -2.5% | 8,300 |
| 2009/11/20 | 1,155 | 1,155 | 1,092 | 1,128 | -33 | -2.8% | 5,700 |
| 2009/11/19 | 1,184 | 1,184 | 1,154 | 1,161 | -39 | -3.3% | 6,200 |
| 2009/11/18 | 1,110 | 1,200 | 1,110 | 1,200 | +70 | +6.2% | 15,000 |
| 2009/11/17 | 1,114 | 1,130 | 1,090 | 1,130 | -4 | -0.4% | 8,400 |
| 2009/11/16 | 1,126 | 1,154 | 1,122 | 1,134 | -11 | -1% | 6,300 |
| 2009/11/13 | 1,154 | 1,154 | 1,134 | 1,145 | -20 | -1.7% | 8,700 |
| 2009/11/12 | 1,198 | 1,199 | 1,125 | 1,165 | -23 | -1.9% | 11,100 |
| 2009/11/11 | 1,146 | 1,198 | 1,145 | 1,188 | +68 | +6.1% | 13,300 |
| 2009/11/10 | 1,170 | 1,199 | 1,107 | 1,120 | -44 | -3.8% | 29,600 |
| 2009/11/09 | 1,155 | 1,220 | 1,138 | 1,164 | -31 | -2.6% | 17,700 |
| 2009/11/06 | 1,249 | 1,249 | 1,183 | 1,195 | -45 | -3.6% | 12,000 |
| 2009/11/05 | 1,311 | 1,311 | 1,202 | 1,240 | -51 | -4% | 11,900 |
| 2009/11/04 | 1,318 | 1,345 | 1,283 | 1,291 | -59 | -4.4% | 15,400 |
| 2009/11/02 | 1,254 | 1,350 | 1,248 | 1,350 | +50 | +3.8% | 20,300 |
| 2009/10/30 | 1,442 | 1,442 | 1,300 | 1,300 | -143 | -9.9% | 34,300 |
| 2009/10/29 | 1,472 | 1,472 | 1,435 | 1,443 | -49 | -3.3% | 74,400 |
| 2009/10/28 | 1,510 | 1,513 | 1,479 | 1,492 | -11 | -0.7% | 23,700 |
| 2009/10/27 | 1,490 | 1,506 | 1,441 | 1,503 | +11 | +0.7% | 56,600 |
| 2009/10/26 | 1,471 | 1,510 | 1,471 | 1,492 | +41 | +2.8% | 25,100 |
| 2009/10/23 | 1,500 | 1,521 | 1,451 | 1,451 | -42 | -2.8% | 33,200 |
| 2009/10/22 | 1,450 | 1,496 | 1,429 | 1,493 | +43 | +3% | 44,400 |
| 2009/10/21 | 1,454 | 1,480 | 1,449 | 1,450 | -34 | -2.3% | 21,600 |
| 2009/10/20 | 1,483 | 1,500 | 1,441 | 1,484 | +5 | +0.3% | 26,100 |
| 2009/10/19 | 1,546 | 1,598 | 1,400 | 1,479 | -18 | -1.2% | 57,300 |
| 2009/10/16 | 1,353 | 1,497 | 1,336 | 1,497 | +184 | +14% | 59,400 |
| 2009/10/15 | 1,326 | 1,348 | 1,301 | 1,313 | +48 | +3.8% | 43,200 |
| 2009/10/14 | 1,299 | 1,326 | 1,250 | 1,265 | -16 | -1.2% | 28,000 |
| 2009/10/13 | 1,299 | 1,299 | 1,240 | 1,281 | +22 | +1.7% | 16,100 |
| 2009/10/09 | 1,271 | 1,272 | 1,201 | 1,259 | -11 | -0.9% | 27,200 |
| 2009/10/08 | 1,250 | 1,341 | 1,180 | 1,270 | +49 | +4% | 45,400 |
| 2009/10/07 | 1,231 | 1,235 | 1,153 | 1,221 | +30 | +2.5% | 15,600 |
| 2009/10/06 | 1,098 | 1,191 | 1,095 | 1,191 | +100 | +9.2% | 16,400 |
| 2009/10/05 | 1,065 | 1,091 | 1,050 | 1,091 | +9 | +0.8% | 17,600 |
| 2009/10/02 | 1,065 | 1,083 | 1,063 | 1,082 | -28 | -2.5% | 6,400 |
| 2009/10/01 | 1,068 | 1,110 | 1,030 | 1,110 | - | - | 17,200 |
3751～
3794
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 | 204,400円 | +9.3% | +8.4% | 5.87% | 7.18倍 | 0.64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 | 228,200円 | +26.3% | +22.0% | 3.07% | 7.03倍 | 0.74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 | 120,300円 | +2.1% | +2.2% | 3.74% | 8.30倍 | 0.54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 | 180,500円 | -0.6% | -6.2% | 3.49% | 5.81倍 | 0.35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 | 97,000円 | +0.4% | +0.2% | 3.78% | 5.15倍 | 0.72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
