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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,701 | 2,710 | 2,659 | 2,673 | -19 | -0.7% | 65,400 |
2023/12/07 | 2,715 | 2,733 | 2,689 | 2,692 | -59 | -2.1% | 31,900 |
2023/12/06 | 2,694 | 2,763 | 2,689 | 2,751 | +74 | +2.8% | 54,100 |
2023/12/05 | 2,745 | 2,745 | 2,672 | 2,677 | -74 | -2.7% | 55,700 |
2023/12/04 | 2,710 | 2,763 | 2,703 | 2,751 | +41 | +1.5% | 55,200 |
2023/12/01 | 2,700 | 2,710 | 2,673 | 2,710 | +27 | +1% | 51,800 |
2023/11/30 | 2,703 | 2,730 | 2,677 | 2,683 | -9 | -0.3% | 52,900 |
2023/11/29 | 2,622 | 2,698 | 2,622 | 2,692 | +43 | +1.6% | 67,300 |
2023/11/28 | 2,646 | 2,674 | 2,604 | 2,649 | +23 | +0.9% | 92,000 |
2023/11/27 | 2,631 | 2,674 | 2,618 | 2,626 | -5 | -0.2% | 47,000 |
2023/11/24 | 2,626 | 2,658 | 2,605 | 2,631 | +9 | +0.3% | 63,500 |
2023/11/22 | 2,597 | 2,633 | 2,588 | 2,622 | +25 | +1% | 83,500 |
2023/11/21 | 2,678 | 2,693 | 2,588 | 2,597 | -108 | -4% | 69,800 |
2023/11/20 | 2,753 | 2,765 | 2,681 | 2,705 | -34 | -1.2% | 65,500 |
2023/11/17 | 2,653 | 2,739 | 2,634 | 2,739 | +68 | +2.5% | 98,100 |
2023/11/16 | 2,679 | 2,692 | 2,622 | 2,671 | -29 | -1.1% | 118,900 |
2023/11/15 | 2,610 | 2,724 | 2,605 | 2,700 | +157 | +6.2% | 174,700 |
2023/11/14 | 2,494 | 2,550 | 2,494 | 2,543 | +36 | +1.4% | 58,000 |
2023/11/13 | 2,548 | 2,560 | 2,499 | 2,507 | -26 | -1% | 21,400 |
2023/11/10 | 2,537 | 2,539 | 2,515 | 2,533 | -4 | -0.2% | 36,400 |
2023/11/09 | 2,515 | 2,542 | 2,497 | 2,537 | +44 | +1.8% | 35,400 |
2023/11/08 | 2,540 | 2,555 | 2,493 | 2,493 | -33 | -1.3% | 67,300 |
2023/11/07 | 2,533 | 2,567 | 2,514 | 2,526 | -12 | -0.5% | 50,400 |
2023/11/06 | 2,538 | 2,560 | 2,533 | 2,538 | +32 | +1.3% | 65,600 |
2023/11/02 | 2,529 | 2,534 | 2,490 | 2,506 | +5 | +0.2% | 39,900 |
2023/11/01 | 2,497 | 2,524 | 2,493 | 2,501 | +40 | +1.6% | 44,700 |
2023/10/31 | 2,471 | 2,480 | 2,429 | 2,461 | -9 | -0.4% | 51,600 |
2023/10/30 | 2,461 | 2,484 | 2,450 | 2,470 | -21 | -0.8% | 273,300 |
2023/10/27 | 2,474 | 2,518 | 2,474 | 2,491 | +27 | +1.1% | 51,300 |
2023/10/26 | 2,513 | 2,513 | 2,441 | 2,464 | -49 | -1.9% | 57,500 |
2023/10/25 | 2,540 | 2,542 | 2,500 | 2,513 | +7 | +0.3% | 64,300 |
2023/10/24 | 2,502 | 2,523 | 2,451 | 2,506 | +29 | +1.2% | 57,800 |
2023/10/23 | 2,479 | 2,514 | 2,477 | 2,477 | -3 | -0.1% | 46,400 |
2023/10/20 | 2,496 | 2,498 | 2,459 | 2,480 | -16 | -0.6% | 47,000 |
2023/10/19 | 2,489 | 2,527 | 2,489 | 2,496 | -39 | -1.5% | 36,700 |
2023/10/18 | 2,531 | 2,545 | 2,506 | 2,535 | +5 | +0.2% | 38,300 |
2023/10/17 | 2,503 | 2,543 | 2,503 | 2,530 | +37 | +1.5% | 39,300 |
2023/10/16 | 2,500 | 2,525 | 2,467 | 2,493 | -33 | -1.3% | 60,000 |
2023/10/13 | 2,526 | 2,563 | 2,516 | 2,526 | -19 | -0.7% | 44,700 |
2023/10/12 | 2,520 | 2,548 | 2,503 | 2,545 | +49 | +2% | 61,700 |
2023/10/11 | 2,518 | 2,518 | 2,485 | 2,496 | -22 | -0.9% | 35,500 |
2023/10/10 | 2,469 | 2,525 | 2,469 | 2,518 | +63 | +2.6% | 63,100 |
2023/10/06 | 2,438 | 2,484 | 2,438 | 2,455 | +14 | +0.6% | 36,700 |
2023/10/05 | 2,430 | 2,454 | 2,404 | 2,441 | +49 | +2% | 49,700 |
2023/10/04 | 2,425 | 2,425 | 2,364 | 2,392 | -76 | -3.1% | 91,400 |
2023/10/03 | 2,506 | 2,513 | 2,461 | 2,468 | -24 | -1% | 71,200 |
2023/10/02 | 2,485 | 2,553 | 2,478 | 2,492 | +43 | +1.8% | 73,800 |
2023/09/29 | 2,470 | 2,500 | 2,440 | 2,449 | -16 | -0.6% | 39,700 |
2023/09/28 | 2,451 | 2,485 | 2,443 | 2,465 | -41 | -1.6% | 58,000 |
2023/09/27 | 2,483 | 2,511 | 2,469 | 2,506 | -6 | -0.2% | 91,200 |
101~
150
件表示中 / 3573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 | 290,200円 | +2.6% | -33.6% | 3.96% | 12.47倍 | 1.06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 |
紙パル商 | 602,000円 | -12.0% | -19.9% | 2.16% | 6.74倍 | 0.57倍 |
|
国内紙流通首位。製紙2強の取扱高多い。M&Aで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
日 伝 | 292,000円 | +5.6% | +1.1% | 2.23% | 18.89倍 | 1.01倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
ナガイレーベ | 241,400円 | +0.1% | -4.6% | 2.49% | 24.89倍 | 1.83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 |
Wismetac | 579,000円 | +17.7% | +20.4% | 3.28% | 9.17倍 | 1.03倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム