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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/07/24 | 2,990 | 2,998 | 2,926 | 2,956 | -15 | -0.5% | 35,300 |
| 2024/07/23 | 2,975 | 3,010 | 2,955 | 2,971 | ±0 | ±0% | 58,400 |
| 2024/07/22 | 3,010 | 3,010 | 2,968 | 2,971 | -59 | -1.9% | 28,900 |
| 2024/07/19 | 3,045 | 3,060 | 3,015 | 3,030 | -35 | -1.1% | 41,900 |
| 2024/07/18 | 3,150 | 3,150 | 3,060 | 3,065 | -135 | -4.2% | 37,200 |
| 2024/07/17 | 3,240 | 3,270 | 3,200 | 3,200 | -40 | -1.2% | 38,600 |
| 2024/07/16 | 3,240 | 3,255 | 3,200 | 3,240 | +30 | +0.9% | 54,700 |
| 2024/07/12 | 3,180 | 3,215 | 3,160 | 3,210 | +25 | +0.8% | 69,200 |
| 2024/07/11 | 3,215 | 3,235 | 3,175 | 3,185 | +15 | +0.5% | 38,400 |
| 2024/07/10 | 3,190 | 3,190 | 3,140 | 3,170 | -10 | -0.3% | 40,300 |
| 2024/07/09 | 3,135 | 3,180 | 3,115 | 3,180 | +45 | +1.4% | 60,000 |
| 2024/07/08 | 3,175 | 3,175 | 3,095 | 3,135 | -40 | -1.3% | 37,200 |
| 2024/07/05 | 3,205 | 3,205 | 3,135 | 3,175 | -40 | -1.2% | 39,200 |
| 2024/07/04 | 3,190 | 3,230 | 3,170 | 3,215 | +20 | +0.6% | 43,800 |
| 2024/07/03 | 3,110 | 3,205 | 3,110 | 3,195 | +55 | +1.8% | 51,300 |
| 2024/07/02 | 3,170 | 3,170 | 3,120 | 3,140 | -5 | -0.2% | 42,500 |
| 2024/07/01 | 3,195 | 3,195 | 3,110 | 3,145 | -50 | -1.6% | 56,100 |
| 2024/06/28 | 3,230 | 3,230 | 3,165 | 3,195 | -55 | -1.7% | 46,000 |
| 2024/06/27 | 3,225 | 3,260 | 3,190 | 3,250 | +25 | +0.8% | 44,800 |
| 2024/06/26 | 3,205 | 3,245 | 3,200 | 3,225 | +25 | +0.8% | 31,200 |
| 2024/06/25 | 3,205 | 3,235 | 3,185 | 3,200 | -5 | -0.2% | 48,900 |
251～
300
件表示中 / 3904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 | 267,100円 | +7.0% | +30.8% | 4.68% | 10.01倍 | 0.88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 伝 | 284,300円 | +3.9% | 0.0% | 2.46% | 17.14倍 | 0.97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 |
| 伯 東 | 403,500円 | +1.6% | -22.1% | 4.96% | 15.50倍 | 1.16倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| シナネンＨＤ | 670,000円 | +15.8% | +9.3% | 1.34% | 24.30倍 | 1.32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 |
| ヤマエＧＨＤ | 282,800円 | +5.3% | +13.8% | 2.48% | 7.85倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
