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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,200 | 3,235 | 3,190 | 3,205 | +30 | +0.9% | 45,900 |
| 2024/06/21 | 3,190 | 3,195 | 3,165 | 3,175 | -10 | -0.3% | 63,700 |
| 2024/06/20 | 3,170 | 3,185 | 3,130 | 3,185 | +35 | +1.1% | 25,900 |
| 2024/06/19 | 3,125 | 3,150 | 3,105 | 3,150 | +20 | +0.6% | 22,100 |
| 2024/06/18 | 3,150 | 3,190 | 3,110 | 3,130 | ±0 | ±0% | 43,000 |
| 2024/06/17 | 3,115 | 3,130 | 3,035 | 3,130 | +15 | +0.5% | 39,900 |
| 2024/06/14 | 2,976 | 3,115 | 2,970 | 3,115 | +121 | +4% | 43,000 |
| 2024/06/13 | 3,060 | 3,075 | 2,993 | 2,994 | -101 | -3.3% | 39,900 |
| 2024/06/12 | 3,020 | 3,120 | 3,020 | 3,095 | +75 | +2.5% | 47,800 |
| 2024/06/11 | 3,060 | 3,095 | 3,020 | 3,020 | -35 | -1.1% | 40,900 |
| 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 |
301～
350
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
