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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,135 | 3,180 | 3,115 | 3,180 | +45 | +1.4% | 60,000 |
| 2024/07/08 | 3,175 | 3,175 | 3,095 | 3,135 | -40 | -1.3% | 37,200 |
| 2024/07/05 | 3,205 | 3,205 | 3,135 | 3,175 | -40 | -1.2% | 39,200 |
| 2024/07/04 | 3,190 | 3,230 | 3,170 | 3,215 | +20 | +0.6% | 43,800 |
| 2024/07/03 | 3,110 | 3,205 | 3,110 | 3,195 | +55 | +1.8% | 51,300 |
| 2024/07/02 | 3,170 | 3,170 | 3,120 | 3,140 | -5 | -0.2% | 42,500 |
| 2024/07/01 | 3,195 | 3,195 | 3,110 | 3,145 | -50 | -1.6% | 56,100 |
| 2024/06/28 | 3,230 | 3,230 | 3,165 | 3,195 | -55 | -1.7% | 46,000 |
| 2024/06/27 | 3,225 | 3,260 | 3,190 | 3,250 | +25 | +0.8% | 44,800 |
| 2024/06/26 | 3,205 | 3,245 | 3,200 | 3,225 | +25 | +0.8% | 31,200 |
| 2024/06/25 | 3,205 | 3,235 | 3,185 | 3,200 | -5 | -0.2% | 48,900 |
| 2024/06/24 | 3,200 | 3,235 | 3,190 | 3,205 | +30 | +0.9% | 45,900 |
| 2024/06/21 | 3,190 | 3,195 | 3,165 | 3,175 | -10 | -0.3% | 63,700 |
| 2024/06/20 | 3,170 | 3,185 | 3,130 | 3,185 | +35 | +1.1% | 25,900 |
| 2024/06/19 | 3,125 | 3,150 | 3,105 | 3,150 | +20 | +0.6% | 22,100 |
| 2024/06/18 | 3,150 | 3,190 | 3,110 | 3,130 | ±0 | ±0% | 43,000 |
| 2024/06/17 | 3,115 | 3,130 | 3,035 | 3,130 | +15 | +0.5% | 39,900 |
| 2024/06/14 | 2,976 | 3,115 | 2,970 | 3,115 | +121 | +4% | 43,000 |
| 2024/06/13 | 3,060 | 3,075 | 2,993 | 2,994 | -101 | -3.3% | 39,900 |
| 2024/06/12 | 3,020 | 3,120 | 3,020 | 3,095 | +75 | +2.5% | 47,800 |
| 2024/06/11 | 3,060 | 3,095 | 3,020 | 3,020 | -35 | -1.1% | 40,900 |
| 2024/06/10 | 3,015 | 3,060 | 2,993 | 3,055 | +55 | +1.8% | 34,800 |
| 2024/06/07 | 2,988 | 3,010 | 2,970 | 3,000 | +17 | +0.6% | 25,000 |
| 2024/06/06 | 3,025 | 3,030 | 2,979 | 2,983 | -37 | -1.2% | 31,100 |
| 2024/06/05 | 3,025 | 3,025 | 2,988 | 3,020 | -30 | -1% | 23,200 |
| 2024/06/04 | 3,050 | 3,065 | 3,020 | 3,050 | -15 | -0.5% | 31,500 |
| 2024/06/03 | 3,050 | 3,090 | 3,025 | 3,065 | +65 | +2.2% | 67,500 |
| 2024/05/31 | 2,928 | 3,040 | 2,920 | 3,000 | +83 | +2.8% | 72,400 |
| 2024/05/30 | 2,895 | 2,934 | 2,858 | 2,917 | +6 | +0.2% | 30,700 |
| 2024/05/29 | 3,000 | 3,005 | 2,911 | 2,911 | -86 | -2.9% | 35,000 |
| 2024/05/28 | 2,983 | 3,055 | 2,982 | 2,997 | +18 | +0.6% | 39,900 |
| 2024/05/27 | 2,886 | 2,993 | 2,882 | 2,979 | +94 | +3.3% | 56,700 |
| 2024/05/24 | 2,873 | 2,898 | 2,873 | 2,885 | -32 | -1.1% | 33,500 |
| 2024/05/23 | 2,904 | 2,924 | 2,867 | 2,917 | +17 | +0.6% | 41,200 |
| 2024/05/22 | 2,940 | 2,942 | 2,885 | 2,900 | -50 | -1.7% | 35,600 |
| 2024/05/21 | 2,922 | 2,955 | 2,921 | 2,950 | +28 | +1% | 22,800 |
| 2024/05/20 | 2,913 | 2,948 | 2,913 | 2,922 | -7 | -0.2% | 27,200 |
| 2024/05/17 | 2,858 | 2,929 | 2,858 | 2,929 | +49 | +1.7% | 28,200 |
| 2024/05/16 | 2,945 | 2,946 | 2,870 | 2,880 | -82 | -2.8% | 45,500 |
| 2024/05/15 | 2,999 | 2,999 | 2,923 | 2,962 | -29 | -1% | 34,800 |
| 2024/05/14 | 2,960 | 3,005 | 2,938 | 2,991 | +53 | +1.8% | 61,000 |
| 2024/05/13 | 2,939 | 3,010 | 2,910 | 2,938 | +36 | +1.2% | 69,000 |
| 2024/05/10 | 2,920 | 2,926 | 2,880 | 2,902 | -21 | -0.7% | 28,300 |
| 2024/05/09 | 2,930 | 2,938 | 2,907 | 2,923 | -7 | -0.2% | 21,500 |
| 2024/05/08 | 2,921 | 2,949 | 2,913 | 2,930 | +1 | ±0% | 15,100 |
| 2024/05/07 | 2,950 | 2,950 | 2,905 | 2,929 | +10 | +0.3% | 21,600 |
| 2024/05/02 | 2,927 | 2,937 | 2,904 | 2,919 | -28 | -1% | 13,700 |
| 2024/05/01 | 2,980 | 2,996 | 2,939 | 2,947 | -50 | -1.7% | 16,200 |
| 2024/04/30 | 2,965 | 3,025 | 2,940 | 2,997 | +75 | +2.6% | 43,200 |
| 2024/04/26 | 2,886 | 2,935 | 2,866 | 2,922 | +36 | +1.2% | 30,700 |
101～
150
件表示中 / 3715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 | 237,400円 | +9.3% | +8.4% | 5.05% | 8.34倍 | 0.74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 |
| ナガイレーベ | 215,400円 | +6.6% | +2.5% | 2.79% | 23.34倍 | 1.58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 | 436,500円 | +4.9% | +23.3% | 1.15% | 22.63倍 | 1.39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 |
| カメイ | 186,500円 | -0.6% | -6.2% | 3.00% | 6.44倍 | 0.39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 |
| 内田洋 | 655,000円 | +7.9% | +6.6% | 3.36% | 8.96倍 | 1.01倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
