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 |
|---|---|---|---|---|---|---|---|
| 2010/01/25 | 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 |
| 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 |
3751～
3800
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
