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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 2,075 | 2,082 | 2,067 | 2,077 | -19 | -0.9% | 24,100 |
| 2022/08/22 | 2,071 | 2,100 | 2,068 | 2,096 | -2 | -0.1% | 14,800 |
| 2022/08/19 | 2,100 | 2,103 | 2,091 | 2,098 | +2 | +0.1% | 14,800 |
| 2022/08/18 | 2,095 | 2,103 | 2,083 | 2,096 | -13 | -0.6% | 16,200 |
| 2022/08/17 | 2,090 | 2,113 | 2,090 | 2,109 | +23 | +1.1% | 30,300 |
| 2022/08/16 | 2,118 | 2,118 | 2,077 | 2,086 | -32 | -1.5% | 34,000 |
| 2022/08/15 | 2,111 | 2,118 | 2,069 | 2,118 | -1 | ±0% | 55,300 |
| 2022/08/12 | 2,086 | 2,153 | 2,086 | 2,119 | +149 | +7.6% | 170,800 |
| 2022/08/10 | 1,980 | 1,980 | 1,957 | 1,970 | -9 | -0.5% | 17,300 |
| 2022/08/09 | 2,010 | 2,010 | 1,974 | 1,979 | -31 | -1.5% | 19,800 |
| 2022/08/08 | 2,001 | 2,012 | 1,988 | 2,010 | +8 | +0.4% | 30,400 |
| 2022/08/05 | 1,969 | 2,002 | 1,956 | 2,002 | +38 | +1.9% | 31,200 |
| 2022/08/04 | 1,955 | 1,976 | 1,949 | 1,964 | +13 | +0.7% | 20,600 |
| 2022/08/03 | 1,951 | 1,958 | 1,940 | 1,951 | -2 | -0.1% | 15,300 |
| 2022/08/02 | 1,963 | 1,963 | 1,942 | 1,953 | -17 | -0.9% | 28,200 |
| 2022/08/01 | 1,964 | 1,971 | 1,945 | 1,970 | +25 | +1.3% | 22,100 |
| 2022/07/29 | 1,976 | 1,976 | 1,945 | 1,945 | -31 | -1.6% | 18,200 |
| 2022/07/28 | 1,956 | 1,978 | 1,944 | 1,976 | +21 | +1.1% | 40,700 |
| 2022/07/27 | 1,950 | 1,955 | 1,939 | 1,955 | -5 | -0.3% | 17,500 |
| 2022/07/26 | 1,968 | 1,968 | 1,944 | 1,960 | +8 | +0.4% | 16,800 |
| 2022/07/25 | 1,977 | 1,977 | 1,952 | 1,952 | -2 | -0.1% | 31,400 |
| 2022/07/22 | 1,952 | 1,967 | 1,943 | 1,954 | +5 | +0.3% | 21,600 |
| 2022/07/21 | 1,948 | 1,958 | 1,932 | 1,949 | -5 | -0.3% | 17,600 |
| 2022/07/20 | 1,940 | 1,954 | 1,938 | 1,954 | +38 | +2% | 28,300 |
| 2022/07/19 | 1,919 | 1,919 | 1,902 | 1,916 | +7 | +0.4% | 11,900 |
| 2022/07/15 | 1,925 | 1,925 | 1,899 | 1,909 | +3 | +0.2% | 18,700 |
| 2022/07/14 | 1,905 | 1,922 | 1,896 | 1,906 | -5 | -0.3% | 27,800 |
| 2022/07/13 | 1,910 | 1,917 | 1,897 | 1,911 | +21 | +1.1% | 17,600 |
| 2022/07/12 | 1,920 | 1,920 | 1,884 | 1,890 | -35 | -1.8% | 28,400 |
| 2022/07/11 | 1,908 | 1,931 | 1,908 | 1,925 | +49 | +2.6% | 32,500 |
| 2022/07/08 | 1,878 | 1,911 | 1,876 | 1,876 | -2 | -0.1% | 54,100 |
| 2022/07/07 | 1,873 | 1,885 | 1,852 | 1,878 | +18 | +1% | 41,800 |
| 2022/07/06 | 1,878 | 1,890 | 1,859 | 1,860 | -33 | -1.7% | 50,600 |
| 2022/07/05 | 1,898 | 1,906 | 1,893 | 1,893 | -8 | -0.4% | 28,200 |
| 2022/07/04 | 1,905 | 1,917 | 1,895 | 1,901 | +11 | +0.6% | 23,000 |
| 2022/07/01 | 1,901 | 1,908 | 1,872 | 1,890 | -17 | -0.9% | 39,300 |
| 2022/06/30 | 1,953 | 1,954 | 1,903 | 1,907 | -41 | -2.1% | 32,000 |
| 2022/06/29 | 1,935 | 1,953 | 1,924 | 1,948 | +14 | +0.7% | 61,600 |
| 2022/06/28 | 1,919 | 1,936 | 1,916 | 1,934 | +13 | +0.7% | 21,600 |
| 2022/06/27 | 1,949 | 1,950 | 1,916 | 1,921 | -11 | -0.6% | 26,600 |
| 2022/06/24 | 1,935 | 1,935 | 1,910 | 1,932 | +11 | +0.6% | 51,600 |
| 2022/06/23 | 1,908 | 1,936 | 1,907 | 1,921 | +10 | +0.5% | 24,400 |
| 2022/06/22 | 1,962 | 1,964 | 1,911 | 1,911 | -39 | -2% | 31,500 |
| 2022/06/21 | 1,930 | 1,956 | 1,925 | 1,950 | +37 | +1.9% | 40,000 |
| 2022/06/20 | 1,927 | 1,928 | 1,900 | 1,913 | -14 | -0.7% | 29,500 |
| 2022/06/17 | 1,940 | 1,952 | 1,921 | 1,927 | -39 | -2% | 59,100 |
| 2022/06/16 | 1,953 | 1,981 | 1,953 | 1,966 | +19 | +1% | 20,500 |
| 2022/06/15 | 1,985 | 1,989 | 1,946 | 1,947 | -21 | -1.1% | 40,200 |
| 2022/06/14 | 1,955 | 1,969 | 1,954 | 1,968 | -12 | -0.6% | 29,500 |
| 2022/06/13 | 1,980 | 1,989 | 1,972 | 1,980 | -34 | -1.7% | 38,300 |
651～
700
件表示中 / 3804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 | 215,400円 | +9.3% | +8.4% | 5.57% | 7.57倍 | 0.67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 | 254,300円 | +26.3% | +22.0% | 2.75% | 7.83倍 | 0.82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 | 131,700円 | +2.1% | +2.2% | 3.42% | 9.08倍 | 0.59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 | 187,000円 | -0.6% | -6.2% | 3.37% | 6.02倍 | 0.36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 |
| フルサト・マルカ | 232,200円 | +5.1% | +9.5% | 4.35% | 16.92倍 | 0.77倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
市場注目の銘柄
チャート関連のコラム
