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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/28 | 3,025 | 3,060 | 3,005 | 3,015 | -10 | -0.3% | 45,100 |
| 2024/02/27 | 3,050 | 3,065 | 3,010 | 3,025 | -5 | -0.2% | 45,700 |
| 2024/02/26 | 3,030 | 3,045 | 3,000 | 3,030 | +15 | +0.5% | 51,500 |
| 2024/02/22 | 3,005 | 3,015 | 2,958 | 3,015 | +70 | +2.4% | 55,000 |
| 2024/02/21 | 2,960 | 3,000 | 2,931 | 2,945 | -26 | -0.9% | 40,300 |
| 2024/02/20 | 2,965 | 2,994 | 2,960 | 2,971 | -19 | -0.6% | 32,400 |
| 2024/02/19 | 3,030 | 3,030 | 2,942 | 2,990 | -10 | -0.3% | 50,600 |
| 2024/02/16 | 2,900 | 3,025 | 2,883 | 3,000 | +134 | +4.7% | 106,800 |
| 2024/02/15 | 2,904 | 2,912 | 2,843 | 2,866 | ±0 | ±0% | 75,900 |
| 2024/02/14 | 2,900 | 2,935 | 2,843 | 2,866 | -154 | -5.1% | 175,300 |
| 2024/02/13 | 2,950 | 3,025 | 2,950 | 3,020 | +83 | +2.8% | 67,600 |
| 2024/02/09 | 2,943 | 2,975 | 2,930 | 2,937 | -36 | -1.2% | 42,000 |
| 2024/02/08 | 2,998 | 3,005 | 2,940 | 2,973 | -52 | -1.7% | 62,400 |
| 2024/02/07 | 2,996 | 3,025 | 2,987 | 3,025 | +20 | +0.7% | 42,500 |
| 2024/02/06 | 3,010 | 3,030 | 2,994 | 3,005 | -15 | -0.5% | 37,900 |
| 2024/02/05 | 3,035 | 3,035 | 3,005 | 3,020 | -10 | -0.3% | 36,400 |
| 2024/02/02 | 3,095 | 3,095 | 3,020 | 3,030 | -45 | -1.5% | 41,700 |
| 2024/02/01 | 3,050 | 3,085 | 3,045 | 3,075 | -5 | -0.2% | 51,800 |
| 2024/01/31 | 3,010 | 3,095 | 3,000 | 3,080 | +70 | +2.3% | 61,200 |
| 2024/01/30 | 3,055 | 3,055 | 3,010 | 3,010 | -40 | -1.3% | 46,700 |
| 2024/01/29 | 3,040 | 3,090 | 3,040 | 3,050 | +10 | +0.3% | 44,500 |
| 2024/01/26 | 3,095 | 3,100 | 3,030 | 3,040 | -65 | -2.1% | 60,700 |
| 2024/01/25 | 3,085 | 3,120 | 3,080 | 3,105 | +20 | +0.6% | 50,600 |
| 2024/01/24 | 3,150 | 3,150 | 3,080 | 3,085 | -40 | -1.3% | 66,000 |
| 2024/01/23 | 3,230 | 3,230 | 3,125 | 3,125 | -70 | -2.2% | 88,000 |
| 2024/01/22 | 3,195 | 3,250 | 3,100 | 3,195 | +50 | +1.6% | 146,500 |
| 2024/01/19 | 3,125 | 3,170 | 3,125 | 3,145 | +25 | +0.8% | 76,900 |
| 2024/01/18 | 3,050 | 3,145 | 3,045 | 3,120 | +50 | +1.6% | 86,700 |
| 2024/01/17 | 3,220 | 3,225 | 3,060 | 3,070 | -150 | -4.7% | 173,600 |
| 2024/01/16 | 3,210 | 3,240 | 3,150 | 3,220 | +80 | +2.5% | 225,600 |
| 2024/01/15 | 3,050 | 3,175 | 3,005 | 3,140 | +268 | +9.3% | 259,300 |
| 2024/01/12 | 2,897 | 2,905 | 2,858 | 2,872 | -5 | -0.2% | 52,400 |
| 2024/01/11 | 2,889 | 2,900 | 2,857 | 2,877 | +9 | +0.3% | 82,100 |
| 2024/01/10 | 2,897 | 2,909 | 2,865 | 2,868 | -8 | -0.3% | 59,100 |
| 2024/01/09 | 2,880 | 2,907 | 2,865 | 2,876 | +38 | +1.3% | 64,400 |
| 2024/01/05 | 2,823 | 2,844 | 2,805 | 2,838 | +38 | +1.4% | 56,200 |
| 2024/01/04 | 2,770 | 2,808 | 2,716 | 2,800 | -20 | -0.7% | 70,400 |
| 2023/12/29 | 2,814 | 2,830 | 2,782 | 2,820 | +29 | +1% | 45,200 |
| 2023/12/28 | 2,770 | 2,816 | 2,763 | 2,791 | +28 | +1% | 46,700 |
| 2023/12/27 | 2,755 | 2,768 | 2,735 | 2,763 | +32 | +1.2% | 44,100 |
| 2023/12/26 | 2,718 | 2,748 | 2,702 | 2,731 | +5 | +0.2% | 62,900 |
| 2023/12/25 | 2,768 | 2,768 | 2,710 | 2,726 | +7 | +0.3% | 52,300 |
| 2023/12/22 | 2,734 | 2,746 | 2,697 | 2,719 | +11 | +0.4% | 26,400 |
| 2023/12/21 | 2,710 | 2,729 | 2,695 | 2,708 | -25 | -0.9% | 39,200 |
| 2023/12/20 | 2,792 | 2,792 | 2,733 | 2,733 | -13 | -0.5% | 41,700 |
| 2023/12/19 | 2,723 | 2,756 | 2,706 | 2,746 | +6 | +0.2% | 28,900 |
| 2023/12/18 | 2,761 | 2,763 | 2,718 | 2,740 | -31 | -1.1% | 32,600 |
| 2023/12/15 | 2,795 | 2,798 | 2,762 | 2,771 | +13 | +0.5% | 53,800 |
51～
100
件表示中 / 3577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 | 288,000円 | +9.3% | +8.4% | 4.17% | 10.82倍 | 1.03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 |
| 日本ライフＬ | 118,300円 | +5.1% | +4.0% | 3.89% | 11.08倍 | 1.53倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 日 伝 | 283,500円 | +5.6% | +1.1% | 2.29% | 18.34倍 | 0.98倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ナガイレーベ | 234,400円 | +0.1% | -4.6% | 2.56% | 24.16倍 | 1.78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 |
| エレマテック | 190,200円 | +11.3% | - | 4.73% | 12.98倍 | 1.12倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
