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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,015 | 3,060 | 2,993 | 3,055 | +55 | +1.8% | 34,800 |
| 2024/06/07 | 2,988 | 3,010 | 2,970 | 3,000 | +17 | +0.6% | 25,000 |
| 2024/06/06 | 3,025 | 3,030 | 2,979 | 2,983 | -37 | -1.2% | 31,100 |
| 2024/06/05 | 3,025 | 3,025 | 2,988 | 3,020 | -30 | -1% | 23,200 |
| 2024/06/04 | 3,050 | 3,065 | 3,020 | 3,050 | -15 | -0.5% | 31,500 |
| 2024/06/03 | 3,050 | 3,090 | 3,025 | 3,065 | +65 | +2.2% | 67,500 |
| 2024/05/31 | 2,928 | 3,040 | 2,920 | 3,000 | +83 | +2.8% | 72,400 |
| 2024/05/30 | 2,895 | 2,934 | 2,858 | 2,917 | +6 | +0.2% | 30,700 |
| 2024/05/29 | 3,000 | 3,005 | 2,911 | 2,911 | -86 | -2.9% | 35,000 |
| 2024/05/28 | 2,983 | 3,055 | 2,982 | 2,997 | +18 | +0.6% | 39,900 |
| 2024/05/27 | 2,886 | 2,993 | 2,882 | 2,979 | +94 | +3.3% | 56,700 |
| 2024/05/24 | 2,873 | 2,898 | 2,873 | 2,885 | -32 | -1.1% | 33,500 |
| 2024/05/23 | 2,904 | 2,924 | 2,867 | 2,917 | +17 | +0.6% | 41,200 |
| 2024/05/22 | 2,940 | 2,942 | 2,885 | 2,900 | -50 | -1.7% | 35,600 |
| 2024/05/21 | 2,922 | 2,955 | 2,921 | 2,950 | +28 | +1% | 22,800 |
| 2024/05/20 | 2,913 | 2,948 | 2,913 | 2,922 | -7 | -0.2% | 27,200 |
| 2024/05/17 | 2,858 | 2,929 | 2,858 | 2,929 | +49 | +1.7% | 28,200 |
| 2024/05/16 | 2,945 | 2,946 | 2,870 | 2,880 | -82 | -2.8% | 45,500 |
| 2024/05/15 | 2,999 | 2,999 | 2,923 | 2,962 | -29 | -1% | 34,800 |
| 2024/05/14 | 2,960 | 3,005 | 2,938 | 2,991 | +53 | +1.8% | 61,000 |
| 2024/05/13 | 2,939 | 3,010 | 2,910 | 2,938 | +36 | +1.2% | 69,000 |
| 2024/05/10 | 2,920 | 2,926 | 2,880 | 2,902 | -21 | -0.7% | 28,300 |
| 2024/05/09 | 2,930 | 2,938 | 2,907 | 2,923 | -7 | -0.2% | 21,500 |
| 2024/05/08 | 2,921 | 2,949 | 2,913 | 2,930 | +1 | ±0% | 15,100 |
| 2024/05/07 | 2,950 | 2,950 | 2,905 | 2,929 | +10 | +0.3% | 21,600 |
| 2024/05/02 | 2,927 | 2,937 | 2,904 | 2,919 | -28 | -1% | 13,700 |
| 2024/05/01 | 2,980 | 2,996 | 2,939 | 2,947 | -50 | -1.7% | 16,200 |
| 2024/04/30 | 2,965 | 3,025 | 2,940 | 2,997 | +75 | +2.6% | 43,200 |
| 2024/04/26 | 2,886 | 2,935 | 2,866 | 2,922 | +36 | +1.2% | 30,700 |
| 2024/04/25 | 2,926 | 2,927 | 2,875 | 2,886 | -40 | -1.4% | 53,100 |
| 2024/04/24 | 2,911 | 2,944 | 2,903 | 2,926 | +46 | +1.6% | 27,600 |
| 2024/04/23 | 2,900 | 2,910 | 2,876 | 2,880 | -20 | -0.7% | 30,200 |
| 2024/04/22 | 2,877 | 2,924 | 2,858 | 2,900 | +46 | +1.6% | 42,100 |
| 2024/04/19 | 2,896 | 2,925 | 2,801 | 2,854 | -72 | -2.5% | 60,900 |
| 2024/04/18 | 2,911 | 2,933 | 2,885 | 2,926 | +31 | +1.1% | 27,100 |
| 2024/04/17 | 2,916 | 2,928 | 2,861 | 2,895 | -13 | -0.4% | 27,900 |
| 2024/04/16 | 2,956 | 2,956 | 2,899 | 2,908 | -74 | -2.5% | 32,800 |
| 2024/04/15 | 2,978 | 2,985 | 2,951 | 2,982 | +4 | +0.1% | 27,600 |
| 2024/04/12 | 2,995 | 3,025 | 2,978 | 2,978 | +12 | +0.4% | 33,000 |
| 2024/04/11 | 2,934 | 2,977 | 2,925 | 2,966 | -3 | -0.1% | 16,700 |
| 2024/04/10 | 2,967 | 2,983 | 2,945 | 2,969 | +27 | +0.9% | 19,400 |
| 2024/04/09 | 2,910 | 2,959 | 2,910 | 2,942 | +36 | +1.2% | 27,700 |
| 2024/04/08 | 2,914 | 2,918 | 2,878 | 2,906 | -2 | -0.1% | 26,400 |
| 2024/04/05 | 2,888 | 2,922 | 2,875 | 2,908 | -4 | -0.1% | 27,400 |
| 2024/04/04 | 2,932 | 2,952 | 2,908 | 2,912 | -10 | -0.3% | 26,900 |
| 2024/04/03 | 2,919 | 2,953 | 2,895 | 2,922 | -15 | -0.5% | 37,200 |
| 2024/04/02 | 3,025 | 3,025 | 2,923 | 2,937 | -68 | -2.3% | 31,700 |
| 2024/04/01 | 3,035 | 3,055 | 3,000 | 3,005 | -30 | -1% | 27,400 |
| 2024/03/29 | 3,005 | 3,050 | 3,000 | 3,035 | +15 | +0.5% | 24,000 |
| 2024/03/28 | 3,025 | 3,060 | 3,005 | 3,020 | -75 | -2.4% | 49,900 |
201～
250
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 | 191,800円 | +9.3% | +8.4% | 6.26% | 6.74倍 | 0.60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 | 214,800円 | +26.3% | +22.0% | 3.26% | 6.62倍 | 0.70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 | 111,500円 | +2.1% | +2.2% | 4.04% | 7.69倍 | 0.50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 | 168,700円 | -0.6% | -6.2% | 3.73% | 5.43倍 | 0.33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 | 92,800円 | +0.4% | +0.2% | 3.95% | 4.93倍 | 0.69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
