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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,950 | 1,955 | 1,939 | 1,955 | -5 | -0.3% | 17,500 |
| 2022/07/26 | 1,968 | 1,968 | 1,944 | 1,960 | +8 | +0.4% | 16,800 |
| 2022/07/25 | 1,977 | 1,977 | 1,952 | 1,952 | -2 | -0.1% | 31,400 |
| 2022/07/22 | 1,952 | 1,967 | 1,943 | 1,954 | +5 | +0.3% | 21,600 |
| 2022/07/21 | 1,948 | 1,958 | 1,932 | 1,949 | -5 | -0.3% | 17,600 |
| 2022/07/20 | 1,940 | 1,954 | 1,938 | 1,954 | +38 | +2% | 28,300 |
| 2022/07/19 | 1,919 | 1,919 | 1,902 | 1,916 | +7 | +0.4% | 11,900 |
| 2022/07/15 | 1,925 | 1,925 | 1,899 | 1,909 | +3 | +0.2% | 18,700 |
| 2022/07/14 | 1,905 | 1,922 | 1,896 | 1,906 | -5 | -0.3% | 27,800 |
| 2022/07/13 | 1,910 | 1,917 | 1,897 | 1,911 | +21 | +1.1% | 17,600 |
| 2022/07/12 | 1,920 | 1,920 | 1,884 | 1,890 | -35 | -1.8% | 28,400 |
| 2022/07/11 | 1,908 | 1,931 | 1,908 | 1,925 | +49 | +2.6% | 32,500 |
| 2022/07/08 | 1,878 | 1,911 | 1,876 | 1,876 | -2 | -0.1% | 54,100 |
| 2022/07/07 | 1,873 | 1,885 | 1,852 | 1,878 | +18 | +1% | 41,800 |
| 2022/07/06 | 1,878 | 1,890 | 1,859 | 1,860 | -33 | -1.7% | 50,600 |
| 2022/07/05 | 1,898 | 1,906 | 1,893 | 1,893 | -8 | -0.4% | 28,200 |
| 2022/07/04 | 1,905 | 1,917 | 1,895 | 1,901 | +11 | +0.6% | 23,000 |
| 2022/07/01 | 1,901 | 1,908 | 1,872 | 1,890 | -17 | -0.9% | 39,300 |
| 2022/06/30 | 1,953 | 1,954 | 1,903 | 1,907 | -41 | -2.1% | 32,000 |
| 2022/06/29 | 1,935 | 1,953 | 1,924 | 1,948 | +14 | +0.7% | 61,600 |
| 2022/06/28 | 1,919 | 1,936 | 1,916 | 1,934 | +13 | +0.7% | 21,600 |
| 2022/06/27 | 1,949 | 1,950 | 1,916 | 1,921 | -11 | -0.6% | 26,600 |
| 2022/06/24 | 1,935 | 1,935 | 1,910 | 1,932 | +11 | +0.6% | 51,600 |
| 2022/06/23 | 1,908 | 1,936 | 1,907 | 1,921 | +10 | +0.5% | 24,400 |
| 2022/06/22 | 1,962 | 1,964 | 1,911 | 1,911 | -39 | -2% | 31,500 |
| 2022/06/21 | 1,930 | 1,956 | 1,925 | 1,950 | +37 | +1.9% | 40,000 |
| 2022/06/20 | 1,927 | 1,928 | 1,900 | 1,913 | -14 | -0.7% | 29,500 |
| 2022/06/17 | 1,940 | 1,952 | 1,921 | 1,927 | -39 | -2% | 59,100 |
| 2022/06/16 | 1,953 | 1,981 | 1,953 | 1,966 | +19 | +1% | 20,500 |
| 2022/06/15 | 1,985 | 1,989 | 1,946 | 1,947 | -21 | -1.1% | 40,200 |
| 2022/06/14 | 1,955 | 1,969 | 1,954 | 1,968 | -12 | -0.6% | 29,500 |
| 2022/06/13 | 1,980 | 1,989 | 1,972 | 1,980 | -34 | -1.7% | 38,300 |
| 2022/06/10 | 2,029 | 2,032 | 2,006 | 2,014 | -28 | -1.4% | 34,400 |
| 2022/06/09 | 2,050 | 2,060 | 2,036 | 2,042 | -11 | -0.5% | 34,700 |
| 2022/06/08 | 2,031 | 2,054 | 2,031 | 2,053 | +13 | +0.6% | 41,600 |
| 2022/06/07 | 2,017 | 2,042 | 2,012 | 2,040 | +17 | +0.8% | 25,700 |
| 2022/06/06 | 2,033 | 2,044 | 2,016 | 2,023 | -25 | -1.2% | 38,200 |
| 2022/06/03 | 2,022 | 2,048 | 2,013 | 2,048 | +24 | +1.2% | 32,200 |
| 2022/06/02 | 2,039 | 2,045 | 2,018 | 2,024 | -32 | -1.6% | 33,800 |
| 2022/06/01 | 2,043 | 2,062 | 2,032 | 2,056 | +11 | +0.5% | 32,400 |
| 2022/05/31 | 2,051 | 2,064 | 2,043 | 2,045 | -16 | -0.8% | 29,400 |
| 2022/05/30 | 2,040 | 2,069 | 2,030 | 2,061 | +22 | +1.1% | 74,700 |
| 2022/05/27 | 2,056 | 2,056 | 2,026 | 2,039 | +2 | +0.1% | 28,200 |
| 2022/05/26 | 2,022 | 2,057 | 2,017 | 2,037 | +15 | +0.7% | 36,100 |
| 2022/05/25 | 2,037 | 2,043 | 2,022 | 2,022 | -16 | -0.8% | 45,100 |
| 2022/05/24 | 2,018 | 2,043 | 2,007 | 2,038 | +18 | +0.9% | 38,200 |
| 2022/05/23 | 2,030 | 2,037 | 2,009 | 2,020 | -6 | -0.3% | 28,800 |
| 2022/05/20 | 1,976 | 2,027 | 1,971 | 2,026 | +50 | +2.5% | 48,100 |
| 2022/05/19 | 1,940 | 1,979 | 1,940 | 1,976 | -11 | -0.6% | 38,200 |
| 2022/05/18 | 1,962 | 1,992 | 1,962 | 1,987 | +15 | +0.8% | 17,800 |
701～
750
件表示中 / 3836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 | 249,300円 | +7.0% | +30.8% | 5.01% | 9.35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 |
| カメイ | 230,100円 | +2.1% | -4.5% | 4.35% | 6.40倍 | 0.45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 |
| 泉州電 | 420,500円 | +2.8% | +4.1% | 3.57% | 9.46倍 | 1.28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 |
| シナネンＨＤ | 595,000円 | +15.8% | +9.3% | 1.51% | 21.58倍 | 1.17倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 正栄食 | 408,000円 | -0.2% | -9.1% | 1.47% | 22.92倍 | 1.29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
