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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,484 | 2,493 | 2,459 | 2,473 | +8 | +0.3% | 21,000 |
| 2025/01/20 | 2,458 | 2,480 | 2,458 | 2,465 | +32 | +1.3% | 16,300 |
| 2025/01/17 | 2,428 | 2,450 | 2,418 | 2,433 | -3 | -0.1% | 22,300 |
| 2025/01/16 | 2,479 | 2,481 | 2,423 | 2,436 | -36 | -1.5% | 32,300 |
| 2025/01/15 | 2,499 | 2,500 | 2,462 | 2,472 | -5 | -0.2% | 20,800 |
| 2025/01/14 | 2,491 | 2,506 | 2,465 | 2,477 | -29 | -1.2% | 30,900 |
| 2025/01/10 | 2,516 | 2,516 | 2,496 | 2,506 | -10 | -0.4% | 23,900 |
| 2025/01/09 | 2,550 | 2,550 | 2,506 | 2,516 | -39 | -1.5% | 32,800 |
| 2025/01/08 | 2,564 | 2,582 | 2,546 | 2,555 | -35 | -1.4% | 33,700 |
| 2025/01/07 | 2,593 | 2,594 | 2,560 | 2,590 | +23 | +0.9% | 33,100 |
| 2025/01/06 | 2,618 | 2,618 | 2,561 | 2,567 | -28 | -1.1% | 51,100 |
| 2024/12/30 | 2,598 | 2,617 | 2,586 | 2,595 | +8 | +0.3% | 39,000 |
| 2024/12/27 | 2,599 | 2,607 | 2,571 | 2,587 | -2 | -0.1% | 33,200 |
| 2024/12/26 | 2,570 | 2,600 | 2,560 | 2,589 | +25 | +1% | 46,800 |
| 2024/12/25 | 2,558 | 2,568 | 2,531 | 2,564 | +26 | +1% | 70,800 |
| 2024/12/24 | 2,559 | 2,559 | 2,511 | 2,538 | -16 | -0.6% | 51,800 |
| 2024/12/23 | 2,508 | 2,557 | 2,496 | 2,554 | +59 | +2.4% | 53,800 |
| 2024/12/20 | 2,470 | 2,495 | 2,452 | 2,495 | +42 | +1.7% | 297,000 |
| 2024/12/19 | 2,411 | 2,460 | 2,411 | 2,453 | +14 | +0.6% | 31,400 |
| 2024/12/18 | 2,421 | 2,464 | 2,421 | 2,439 | +8 | +0.3% | 30,600 |
| 2024/12/17 | 2,451 | 2,468 | 2,431 | 2,431 | -18 | -0.7% | 45,500 |
| 2024/12/16 | 2,434 | 2,465 | 2,434 | 2,449 | +15 | +0.6% | 43,900 |
| 2024/12/13 | 2,404 | 2,439 | 2,397 | 2,434 | +4 | +0.2% | 70,200 |
| 2024/12/12 | 2,450 | 2,457 | 2,430 | 2,430 | -20 | -0.8% | 58,900 |
| 2024/12/11 | 2,445 | 2,464 | 2,428 | 2,450 | ±0 | ±0% | 48,200 |
| 2024/12/10 | 2,466 | 2,476 | 2,450 | 2,450 | +3 | +0.1% | 66,400 |
| 2024/12/09 | 2,435 | 2,468 | 2,423 | 2,447 | +26 | +1.1% | 61,800 |
| 2024/12/06 | 2,429 | 2,438 | 2,412 | 2,421 | -8 | -0.3% | 45,100 |
| 2024/12/05 | 2,406 | 2,429 | 2,389 | 2,429 | +55 | +2.3% | 61,000 |
| 2024/12/04 | 2,413 | 2,413 | 2,365 | 2,374 | -47 | -1.9% | 50,900 |
| 2024/12/03 | 2,390 | 2,439 | 2,390 | 2,421 | +41 | +1.7% | 55,200 |
| 2024/12/02 | 2,380 | 2,390 | 2,369 | 2,380 | +6 | +0.3% | 29,400 |
| 2024/11/29 | 2,395 | 2,395 | 2,373 | 2,374 | -14 | -0.6% | 32,600 |
| 2024/11/28 | 2,366 | 2,390 | 2,355 | 2,388 | +18 | +0.8% | 42,300 |
| 2024/11/27 | 2,408 | 2,408 | 2,349 | 2,370 | -54 | -2.2% | 77,200 |
| 2024/11/26 | 2,429 | 2,439 | 2,395 | 2,424 | -5 | -0.2% | 59,300 |
| 2024/11/25 | 2,441 | 2,444 | 2,418 | 2,429 | +3 | +0.1% | 113,700 |
| 2024/11/22 | 2,461 | 2,491 | 2,426 | 2,426 | -30 | -1.2% | 48,600 |
| 2024/11/21 | 2,431 | 2,458 | 2,428 | 2,456 | +25 | +1% | 28,800 |
| 2024/11/20 | 2,455 | 2,472 | 2,422 | 2,431 | -24 | -1% | 56,200 |
| 2024/11/19 | 2,505 | 2,519 | 2,447 | 2,455 | -40 | -1.6% | 48,800 |
| 2024/11/18 | 2,483 | 2,518 | 2,481 | 2,495 | -8 | -0.3% | 40,700 |
| 2024/11/15 | 2,500 | 2,521 | 2,470 | 2,503 | +42 | +1.7% | 49,100 |
| 2024/11/14 | 2,426 | 2,499 | 2,415 | 2,461 | -99 | -3.9% | 92,900 |
| 2024/11/13 | 2,587 | 2,618 | 2,557 | 2,560 | -20 | -0.8% | 57,300 |
| 2024/11/12 | 2,631 | 2,638 | 2,580 | 2,580 | -24 | -0.9% | 39,400 |
| 2024/11/11 | 2,616 | 2,626 | 2,596 | 2,604 | -45 | -1.7% | 32,400 |
| 2024/11/08 | 2,679 | 2,694 | 2,640 | 2,649 | -20 | -0.7% | 34,400 |
| 2024/11/07 | 2,643 | 2,680 | 2,634 | 2,669 | +47 | +1.8% | 37,100 |
| 2024/11/06 | 2,604 | 2,660 | 2,603 | 2,622 | +46 | +1.8% | 33,900 |
51～
100
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
