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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/09 | 2,590 | 2,669 | 2,566 | 2,651 | -37 | -1.4% | 37,900 |
| 2024/09/06 | 2,750 | 2,760 | 2,671 | 2,688 | -62 | -2.3% | 51,200 |
| 2024/09/05 | 2,760 | 2,820 | 2,741 | 2,750 | -28 | -1% | 34,900 |
| 2024/09/04 | 2,803 | 2,855 | 2,761 | 2,778 | -124 | -4.3% | 53,600 |
| 2024/09/03 | 2,886 | 2,929 | 2,881 | 2,902 | +16 | +0.6% | 24,800 |
| 2024/09/02 | 2,912 | 2,926 | 2,865 | 2,886 | +12 | +0.4% | 32,700 |
| 2024/08/30 | 2,865 | 2,915 | 2,857 | 2,874 | +10 | +0.3% | 110,300 |
| 2024/08/29 | 2,820 | 2,880 | 2,820 | 2,864 | +29 | +1% | 26,100 |
| 2024/08/28 | 2,800 | 2,845 | 2,791 | 2,835 | +17 | +0.6% | 18,100 |
| 2024/08/27 | 2,809 | 2,855 | 2,799 | 2,818 | -4 | -0.1% | 33,900 |
| 2024/08/26 | 2,857 | 2,869 | 2,807 | 2,822 | -36 | -1.3% | 43,800 |
| 2024/08/23 | 2,872 | 2,888 | 2,836 | 2,858 | -28 | -1% | 34,700 |
| 2024/08/22 | 2,918 | 2,918 | 2,859 | 2,886 | -1 | ±0% | 16,000 |
| 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 |
151～
200
件表示中 / 3825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 | 227,500円 | +7.0% | +30.8% | 5.49% | 8.53倍 | 0.75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 |
| 第一実 | 222,500円 | -0.8% | -9.5% | 4.85% | 8.25倍 | 0.89倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ナガイレーベ | 199,000円 | +6.6% | +2.5% | 3.02% | 21.04倍 | 1.49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 |
| ヤマエＧＨＤ | 242,200円 | +5.3% | +13.8% | 2.89% | 6.72倍 | 0.75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 |
| 正栄食 | 394,000円 | -0.2% | -9.1% | 1.52% | 22.13倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
