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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/03/27 | 3,110 | 3,160 | 3,095 | 3,095 | ±0 | ±0% | 61,500 |
| 2024/03/26 | 3,010 | 3,105 | 3,010 | 3,095 | +75 | +2.5% | 78,100 |
| 2024/03/25 | 3,035 | 3,065 | 3,010 | 3,020 | -5 | -0.2% | 72,800 |
| 2024/03/22 | 2,963 | 3,030 | 2,946 | 3,025 | +93 | +3.2% | 117,600 |
| 2024/03/21 | 2,943 | 2,974 | 2,932 | 2,932 | +14 | +0.5% | 46,200 |
| 2024/03/19 | 2,910 | 2,934 | 2,895 | 2,918 | +4 | +0.1% | 32,400 |
| 2024/03/18 | 2,919 | 2,943 | 2,914 | 2,914 | -5 | -0.2% | 42,100 |
| 2024/03/15 | 2,882 | 2,957 | 2,880 | 2,919 | +37 | +1.3% | 93,400 |
| 2024/03/14 | 2,887 | 2,892 | 2,848 | 2,882 | +7 | +0.2% | 21,400 |
| 2024/03/13 | 2,934 | 2,934 | 2,863 | 2,875 | -9 | -0.3% | 33,700 |
| 2024/03/12 | 2,859 | 2,898 | 2,819 | 2,884 | -4 | -0.1% | 41,100 |
| 2024/03/11 | 2,911 | 2,930 | 2,857 | 2,888 | -73 | -2.5% | 49,400 |
| 2024/03/08 | 2,910 | 2,983 | 2,901 | 2,961 | +24 | +0.8% | 50,700 |
| 2024/03/07 | 2,952 | 2,968 | 2,917 | 2,937 | -13 | -0.4% | 39,500 |
| 2024/03/06 | 2,908 | 2,968 | 2,893 | 2,950 | +12 | +0.4% | 37,300 |
| 2024/03/05 | 2,930 | 2,945 | 2,895 | 2,938 | -7 | -0.2% | 51,200 |
| 2024/03/04 | 3,030 | 3,055 | 2,945 | 2,945 | -65 | -2.2% | 60,600 |
| 2024/03/01 | 3,060 | 3,065 | 3,010 | 3,010 | -30 | -1% | 32,300 |
| 2024/02/29 | 3,005 | 3,045 | 2,995 | 3,040 | +25 | +0.8% | 44,400 |
251～
300
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 | 228,600円 | +7.0% | +30.8% | 5.47% | 8.57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 | 223,600円 | -0.8% | -9.5% | 4.83% | 8.29倍 | 0.90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 | 198,200円 | +6.6% | +2.5% | 3.03% | 20.95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 | 241,500円 | +5.3% | +13.8% | 2.90% | 6.70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 | 393,500円 | -0.2% | -9.1% | 1.52% | 22.10倍 | 1.24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
