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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,879 | 2,911 | 2,870 | 2,887 | -10 | -0.3% | 24,900 |
| 2024/08/20 | 2,938 | 2,938 | 2,889 | 2,897 | -5 | -0.2% | 21,000 |
| 2024/08/19 | 2,929 | 2,982 | 2,893 | 2,902 | -29 | -1% | 29,700 |
| 2024/08/16 | 2,945 | 2,950 | 2,910 | 2,931 | +53 | +1.8% | 28,800 |
| 2024/08/15 | 2,875 | 2,914 | 2,837 | 2,878 | +53 | +1.9% | 38,500 |
| 2024/08/14 | 2,927 | 2,927 | 2,801 | 2,825 | -84 | -2.9% | 44,900 |
| 2024/08/13 | 2,751 | 2,926 | 2,739 | 2,909 | +310 | +11.9% | 104,900 |
| 2024/08/09 | 2,635 | 2,664 | 2,559 | 2,599 | +14 | +0.5% | 53,100 |
| 2024/08/08 | 2,590 | 2,661 | 2,561 | 2,585 | -11 | -0.4% | 41,300 |
| 2024/08/07 | 2,530 | 2,672 | 2,523 | 2,596 | +29 | +1.1% | 43,000 |
| 2024/08/06 | 2,320 | 2,600 | 2,320 | 2,567 | +297 | +13.1% | 70,800 |
| 2024/08/05 | 2,566 | 2,609 | 2,270 | 2,270 | -496 | -17.9% | 93,100 |
| 2024/08/02 | 2,800 | 2,828 | 2,725 | 2,766 | -94 | -3.3% | 88,700 |
| 2024/08/01 | 2,964 | 2,964 | 2,860 | 2,860 | -104 | -3.5% | 48,300 |
| 2024/07/31 | 2,902 | 2,988 | 2,892 | 2,964 | +34 | +1.2% | 51,500 |
| 2024/07/30 | 2,960 | 2,981 | 2,913 | 2,930 | -21 | -0.7% | 28,800 |
| 2024/07/29 | 2,955 | 2,987 | 2,947 | 2,951 | +22 | +0.8% | 24,400 |
| 2024/07/26 | 2,930 | 2,971 | 2,910 | 2,929 | +24 | +0.8% | 31,600 |
| 2024/07/25 | 2,921 | 2,933 | 2,896 | 2,905 | -51 | -1.7% | 63,100 |
| 2024/07/24 | 2,990 | 2,998 | 2,926 | 2,956 | -15 | -0.5% | 35,300 |
| 2024/07/23 | 2,975 | 3,010 | 2,955 | 2,971 | ±0 | ±0% | 58,400 |
| 2024/07/22 | 3,010 | 3,010 | 2,968 | 2,971 | -59 | -1.9% | 28,900 |
| 2024/07/19 | 3,045 | 3,060 | 3,015 | 3,030 | -35 | -1.1% | 41,900 |
| 2024/07/18 | 3,150 | 3,150 | 3,060 | 3,065 | -135 | -4.2% | 37,200 |
| 2024/07/17 | 3,240 | 3,270 | 3,200 | 3,200 | -40 | -1.2% | 38,600 |
| 2024/07/16 | 3,240 | 3,255 | 3,200 | 3,240 | +30 | +0.9% | 54,700 |
| 2024/07/12 | 3,180 | 3,215 | 3,160 | 3,210 | +25 | +0.8% | 69,200 |
| 2024/07/11 | 3,215 | 3,235 | 3,175 | 3,185 | +15 | +0.5% | 38,400 |
| 2024/07/10 | 3,190 | 3,190 | 3,140 | 3,170 | -10 | -0.3% | 40,300 |
| 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 |
151～
200
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
