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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 2,085 | 2,085 | 2,054 | 2,058 | -20 | -1% | 26,000 |
| 2022/03/25 | 2,099 | 2,099 | 2,063 | 2,078 | +9 | +0.4% | 34,100 |
| 2022/03/24 | 2,071 | 2,072 | 2,048 | 2,069 | -22 | -1.1% | 31,400 |
| 2022/03/23 | 2,070 | 2,092 | 2,052 | 2,091 | +44 | +2.1% | 46,700 |
| 2022/03/22 | 2,064 | 2,064 | 2,029 | 2,047 | -19 | -0.9% | 50,200 |
| 2022/03/18 | 2,015 | 2,066 | 2,004 | 2,066 | +40 | +2% | 95,800 |
| 2022/03/17 | 2,002 | 2,026 | 1,997 | 2,026 | +41 | +2.1% | 69,800 |
| 2022/03/16 | 1,980 | 1,992 | 1,974 | 1,985 | +6 | +0.3% | 33,700 |
| 2022/03/15 | 1,970 | 1,983 | 1,956 | 1,979 | +26 | +1.3% | 28,300 |
| 2022/03/14 | 1,980 | 1,995 | 1,953 | 1,953 | -6 | -0.3% | 18,900 |
| 2022/03/11 | 1,941 | 1,969 | 1,934 | 1,959 | +4 | +0.2% | 40,600 |
| 2022/03/10 | 1,944 | 1,962 | 1,940 | 1,955 | +65 | +3.4% | 47,000 |
| 2022/03/09 | 1,860 | 1,916 | 1,860 | 1,890 | +21 | +1.1% | 58,100 |
| 2022/03/08 | 1,896 | 1,915 | 1,858 | 1,869 | -48 | -2.5% | 80,900 |
| 2022/03/07 | 1,930 | 1,936 | 1,905 | 1,917 | -20 | -1% | 73,700 |
| 2022/03/04 | 1,938 | 1,959 | 1,930 | 1,937 | -11 | -0.6% | 47,300 |
| 2022/03/03 | 1,973 | 1,976 | 1,948 | 1,948 | +1 | +0.1% | 33,200 |
| 2022/03/02 | 1,929 | 1,960 | 1,920 | 1,947 | -1 | -0.1% | 41,200 |
| 2022/03/01 | 1,989 | 1,989 | 1,937 | 1,948 | -32 | -1.6% | 133,800 |
| 2022/02/28 | 1,975 | 1,984 | 1,962 | 1,980 | +5 | +0.3% | 40,800 |
| 2022/02/25 | 1,975 | 1,975 | 1,953 | 1,975 | +36 | +1.9% | 45,800 |
| 2022/02/24 | 1,950 | 1,953 | 1,916 | 1,939 | -13 | -0.7% | 51,600 |
| 2022/02/22 | 1,950 | 1,966 | 1,943 | 1,952 | -25 | -1.3% | 35,800 |
| 2022/02/21 | 1,975 | 1,979 | 1,957 | 1,977 | +2 | +0.1% | 24,500 |
| 2022/02/18 | 1,955 | 1,979 | 1,953 | 1,975 | -2 | -0.1% | 22,200 |
| 2022/02/17 | 1,970 | 1,998 | 1,965 | 1,977 | -2 | -0.1% | 44,200 |
| 2022/02/16 | 1,961 | 1,988 | 1,959 | 1,979 | +24 | +1.2% | 24,500 |
| 2022/02/15 | 1,990 | 1,993 | 1,949 | 1,955 | -34 | -1.7% | 42,900 |
| 2022/02/14 | 1,980 | 1,991 | 1,960 | 1,989 | +5 | +0.3% | 50,300 |
| 2022/02/10 | 1,990 | 1,995 | 1,974 | 1,984 | +3 | +0.2% | 33,200 |
| 2022/02/09 | 1,978 | 1,993 | 1,973 | 1,981 | +4 | +0.2% | 31,700 |
| 2022/02/08 | 1,973 | 2,000 | 1,964 | 1,977 | +25 | +1.3% | 56,500 |
| 2022/02/07 | 1,948 | 1,956 | 1,928 | 1,952 | -8 | -0.4% | 25,000 |
| 2022/02/04 | 1,951 | 1,962 | 1,945 | 1,960 | +9 | +0.5% | 23,600 |
| 2022/02/03 | 1,957 | 1,963 | 1,949 | 1,951 | -9 | -0.5% | 15,900 |
| 2022/02/02 | 1,938 | 1,972 | 1,934 | 1,960 | +22 | +1.1% | 26,100 |
| 2022/02/01 | 1,960 | 1,973 | 1,938 | 1,938 | -6 | -0.3% | 38,100 |
| 2022/01/31 | 1,901 | 1,948 | 1,900 | 1,944 | +31 | +1.6% | 42,700 |
| 2022/01/28 | 1,893 | 1,935 | 1,893 | 1,913 | +51 | +2.7% | 64,600 |
| 2022/01/27 | 1,900 | 1,908 | 1,846 | 1,862 | -37 | -1.9% | 82,700 |
| 2022/01/26 | 1,931 | 1,931 | 1,899 | 1,899 | -28 | -1.5% | 44,100 |
| 2022/01/25 | 1,935 | 1,935 | 1,911 | 1,927 | -4 | -0.2% | 37,900 |
| 2022/01/24 | 1,921 | 1,940 | 1,909 | 1,931 | +6 | +0.3% | 21,300 |
| 2022/01/21 | 1,903 | 1,925 | 1,897 | 1,925 | +5 | +0.3% | 41,800 |
| 2022/01/20 | 1,911 | 1,944 | 1,911 | 1,920 | +5 | +0.3% | 45,800 |
| 2022/01/19 | 1,923 | 1,954 | 1,915 | 1,915 | -41 | -2.1% | 59,700 |
| 2022/01/18 | 1,959 | 1,965 | 1,947 | 1,956 | -3 | -0.2% | 25,300 |
| 2022/01/17 | 1,983 | 1,984 | 1,955 | 1,959 | -16 | -0.8% | 19,600 |
| 2022/01/14 | 1,965 | 1,981 | 1,950 | 1,975 | -7 | -0.4% | 42,200 |
| 2022/01/13 | 1,982 | 1,997 | 1,982 | 1,982 | -3 | -0.2% | 36,400 |
751～
800
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
