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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/11/05 | 2,609 | 2,627 | 2,575 | 2,576 | -13 | -0.5% | 31,500 |
| 2024/11/01 | 2,613 | 2,624 | 2,585 | 2,589 | -62 | -2.3% | 39,000 |
| 2024/10/31 | 2,637 | 2,662 | 2,631 | 2,651 | -1 | ±0% | 29,900 |
| 2024/10/30 | 2,634 | 2,666 | 2,622 | 2,652 | +18 | +0.7% | 62,100 |
| 2024/10/29 | 2,620 | 2,641 | 2,609 | 2,634 | +14 | +0.5% | 17,200 |
| 2024/10/28 | 2,577 | 2,630 | 2,575 | 2,620 | +43 | +1.7% | 28,400 |
| 2024/10/25 | 2,627 | 2,640 | 2,563 | 2,577 | -39 | -1.5% | 52,600 |
| 2024/10/24 | 2,610 | 2,627 | 2,592 | 2,616 | -9 | -0.3% | 32,400 |
| 2024/10/23 | 2,628 | 2,645 | 2,614 | 2,625 | -19 | -0.7% | 23,300 |
| 2024/10/22 | 2,687 | 2,691 | 2,632 | 2,644 | -49 | -1.8% | 29,000 |
| 2024/10/21 | 2,702 | 2,706 | 2,687 | 2,693 | -24 | -0.9% | 27,000 |
| 2024/10/18 | 2,702 | 2,717 | 2,691 | 2,717 | +13 | +0.5% | 19,600 |
| 2024/10/17 | 2,718 | 2,732 | 2,697 | 2,704 | -7 | -0.3% | 27,600 |
| 2024/10/16 | 2,711 | 2,758 | 2,711 | 2,711 | -75 | -2.7% | 33,200 |
| 2024/10/15 | 2,770 | 2,788 | 2,737 | 2,786 | +57 | +2.1% | 48,500 |
| 2024/10/11 | 2,732 | 2,755 | 2,729 | 2,729 | -15 | -0.5% | 22,800 |
| 2024/10/10 | 2,727 | 2,745 | 2,705 | 2,744 | +17 | +0.6% | 22,800 |
| 2024/10/09 | 2,763 | 2,763 | 2,720 | 2,727 | -10 | -0.4% | 12,700 |
| 2024/10/08 | 2,750 | 2,750 | 2,697 | 2,737 | -13 | -0.5% | 35,400 |
| 2024/10/07 | 2,775 | 2,780 | 2,736 | 2,750 | +17 | +0.6% | 32,800 |
| 2024/10/04 | 2,737 | 2,758 | 2,701 | 2,733 | -4 | -0.1% | 43,200 |
| 2024/10/03 | 2,751 | 2,761 | 2,719 | 2,737 | +42 | +1.6% | 35,800 |
| 2024/10/02 | 2,735 | 2,749 | 2,687 | 2,695 | -57 | -2.1% | 33,600 |
| 2024/10/01 | 2,706 | 2,754 | 2,706 | 2,752 | +42 | +1.5% | 24,300 |
| 2024/09/30 | 2,698 | 2,731 | 2,683 | 2,710 | -95 | -3.4% | 42,400 |
| 2024/09/27 | 2,830 | 2,866 | 2,791 | 2,805 | -18 | -0.6% | 84,400 |
| 2024/09/26 | 2,799 | 2,834 | 2,764 | 2,823 | +56 | +2% | 58,100 |
| 2024/09/25 | 2,766 | 2,782 | 2,717 | 2,767 | +15 | +0.5% | 61,800 |
| 2024/09/24 | 2,810 | 2,814 | 2,747 | 2,752 | -8 | -0.3% | 45,300 |
| 2024/09/20 | 2,740 | 2,764 | 2,729 | 2,760 | +54 | +2% | 92,000 |
| 2024/09/19 | 2,680 | 2,725 | 2,676 | 2,706 | +45 | +1.7% | 36,700 |
| 2024/09/18 | 2,657 | 2,668 | 2,629 | 2,661 | +24 | +0.9% | 33,400 |
| 2024/09/17 | 2,644 | 2,663 | 2,601 | 2,637 | +17 | +0.6% | 41,200 |
| 2024/09/13 | 2,622 | 2,638 | 2,603 | 2,620 | -4 | -0.2% | 51,200 |
| 2024/09/12 | 2,657 | 2,674 | 2,600 | 2,624 | +17 | +0.7% | 43,200 |
| 2024/09/11 | 2,616 | 2,648 | 2,575 | 2,607 | -5 | -0.2% | 38,300 |
| 2024/09/10 | 2,651 | 2,679 | 2,611 | 2,612 | -39 | -1.5% | 42,700 |
151～
200
件表示中 / 3857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 | 249,600円 | +7.0% | +30.8% | 5.01% | 9.36倍 | 0.82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 |
| 伯 東 | 359,000円 | +1.6% | -22.1% | 5.57% | 13.79倍 | 1.03倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| ナガイレーベ | 210,300円 | +6.6% | +2.5% | 4.76% | 22.23倍 | 1.57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 |
| 泉州電 | 411,000円 | +2.8% | +4.1% | 3.65% | 9.23倍 | 1.25倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| ヤマエＧＨＤ | 254,600円 | +5.3% | +13.8% | 2.75% | 7.06倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
