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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,529 | 2,532 | 2,491 | 2,512 | -11 | -0.4% | 50,000 |
2023/09/25 | 2,526 | 2,527 | 2,495 | 2,523 | +39 | +1.6% | 59,500 |
2023/09/22 | 2,476 | 2,494 | 2,463 | 2,484 | ±0 | ±0% | 48,900 |
2023/09/21 | 2,501 | 2,513 | 2,482 | 2,484 | +1 | ±0% | 40,300 |
2023/09/20 | 2,525 | 2,527 | 2,483 | 2,483 | -45 | -1.8% | 62,700 |
2023/09/19 | 2,502 | 2,528 | 2,489 | 2,528 | ±0 | ±0% | 50,300 |
2023/09/15 | 2,507 | 2,534 | 2,507 | 2,528 | +29 | +1.2% | 54,500 |
2023/09/14 | 2,490 | 2,513 | 2,486 | 2,499 | +38 | +1.5% | 47,800 |
2023/09/13 | 2,490 | 2,490 | 2,457 | 2,461 | -38 | -1.5% | 47,800 |
2023/09/12 | 2,473 | 2,499 | 2,473 | 2,499 | +34 | +1.4% | 28,800 |
2023/09/11 | 2,467 | 2,482 | 2,449 | 2,465 | -2 | -0.1% | 33,900 |
2023/09/08 | 2,505 | 2,505 | 2,466 | 2,467 | -28 | -1.1% | 52,100 |
2023/09/07 | 2,470 | 2,519 | 2,469 | 2,495 | +10 | +0.4% | 57,600 |
2023/09/06 | 2,469 | 2,495 | 2,465 | 2,485 | +11 | +0.4% | 35,700 |
2023/09/05 | 2,466 | 2,480 | 2,452 | 2,474 | +10 | +0.4% | 38,100 |
2023/09/04 | 2,432 | 2,465 | 2,432 | 2,464 | +37 | +1.5% | 47,500 |
2023/09/01 | 2,429 | 2,442 | 2,418 | 2,427 | +10 | +0.4% | 42,400 |
2023/08/31 | 2,400 | 2,431 | 2,397 | 2,417 | +39 | +1.6% | 61,400 |
2023/08/30 | 2,355 | 2,382 | 2,355 | 2,378 | +13 | +0.5% | 32,100 |
2023/08/29 | 2,386 | 2,386 | 2,355 | 2,365 | -4 | -0.2% | 20,500 |
2023/08/28 | 2,351 | 2,383 | 2,351 | 2,369 | +36 | +1.5% | 31,800 |
2023/08/25 | 2,332 | 2,340 | 2,311 | 2,333 | -14 | -0.6% | 39,400 |
2023/08/24 | 2,349 | 2,359 | 2,337 | 2,347 | +28 | +1.2% | 41,300 |
2023/08/23 | 2,296 | 2,321 | 2,289 | 2,319 | +24 | +1% | 30,400 |
2023/08/22 | 2,264 | 2,295 | 2,261 | 2,295 | +44 | +2% | 33,800 |
2023/08/21 | 2,261 | 2,271 | 2,251 | 2,251 | +1 | ±0% | 29,400 |
2023/08/18 | 2,237 | 2,255 | 2,231 | 2,250 | +8 | +0.4% | 33,300 |
2023/08/17 | 2,238 | 2,252 | 2,234 | 2,242 | -13 | -0.6% | 29,900 |
2023/08/16 | 2,249 | 2,270 | 2,248 | 2,255 | -13 | -0.6% | 35,700 |
2023/08/15 | 2,236 | 2,269 | 2,236 | 2,268 | +44 | +2% | 50,600 |
2023/08/14 | 2,255 | 2,266 | 2,211 | 2,224 | -91 | -3.9% | 130,200 |
2023/08/10 | 2,300 | 2,316 | 2,269 | 2,315 | -6 | -0.3% | 52,100 |
2023/08/09 | 2,321 | 2,334 | 2,310 | 2,321 | -10 | -0.4% | 28,000 |
2023/08/08 | 2,340 | 2,352 | 2,329 | 2,331 | -5 | -0.2% | 22,500 |
2023/08/07 | 2,322 | 2,337 | 2,306 | 2,336 | +14 | +0.6% | 23,400 |
2023/08/04 | 2,300 | 2,324 | 2,293 | 2,322 | +15 | +0.7% | 38,800 |
2023/08/03 | 2,329 | 2,333 | 2,301 | 2,307 | -49 | -2.1% | 42,000 |
2023/08/02 | 2,351 | 2,373 | 2,341 | 2,356 | -17 | -0.7% | 36,800 |
2023/08/01 | 2,375 | 2,377 | 2,361 | 2,373 | +2 | +0.1% | 24,700 |
2023/07/31 | 2,371 | 2,390 | 2,362 | 2,371 | +13 | +0.6% | 37,900 |
2023/07/28 | 2,328 | 2,360 | 2,316 | 2,358 | +1 | ±0% | 46,600 |
2023/07/27 | 2,318 | 2,357 | 2,312 | 2,357 | +11 | +0.5% | 28,000 |
2023/07/26 | 2,351 | 2,364 | 2,335 | 2,346 | -5 | -0.2% | 56,800 |
2023/07/25 | 2,359 | 2,359 | 2,336 | 2,351 | +11 | +0.5% | 39,700 |
2023/07/24 | 2,310 | 2,341 | 2,308 | 2,340 | +48 | +2.1% | 30,100 |
2023/07/21 | 2,305 | 2,305 | 2,285 | 2,292 | -13 | -0.6% | 44,400 |
2023/07/20 | 2,329 | 2,332 | 2,305 | 2,305 | -46 | -2% | 35,100 |
2023/07/19 | 2,340 | 2,355 | 2,331 | 2,351 | +17 | +0.7% | 22,800 |
2023/07/18 | 2,347 | 2,363 | 2,320 | 2,334 | +27 | +1.2% | 30,800 |
2023/07/14 | 2,356 | 2,356 | 2,295 | 2,307 | +22 | +1% | 58,000 |
151~
200
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