ラサ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 95 | 95 | 91 | 91 | -3 | -3.2% | 448,000 |
| 2010/06/15 | 92 | 94 | 91 | 94 | +3 | +3.3% | 285,000 |
| 2010/06/14 | 90 | 91 | 89 | 91 | +2 | +2.2% | 221,000 |
| 2010/06/11 | 90 | 95 | 88 | 89 | +1 | +1.1% | 842,000 |
| 2010/06/10 | 89 | 90 | 88 | 88 | -1 | -1.1% | 114,000 |
| 2010/06/09 | 91 | 91 | 88 | 89 | -2 | -2.2% | 124,000 |
| 2010/06/08 | 91 | 92 | 91 | 91 | -1 | -1.1% | 132,000 |
| 2010/06/07 | 92 | 93 | 91 | 92 | -4 | -4.2% | 226,000 |
| 2010/06/04 | 95 | 98 | 95 | 96 | +3 | +3.2% | 310,000 |
| 2010/06/03 | 93 | 94 | 93 | 93 | +1 | +1.1% | 185,000 |
| 2010/06/02 | 93 | 95 | 91 | 92 | -3 | -3.2% | 325,000 |
| 2010/06/01 | 94 | 95 | 93 | 95 | +1 | +1.1% | 393,000 |
| 2010/05/31 | 95 | 97 | 92 | 94 | -2 | -2.1% | 652,000 |
| 2010/05/28 | 100 | 101 | 96 | 96 | -3 | -3% | 228,000 |
| 2010/05/27 | 94 | 99 | 93 | 99 | +3 | +3.1% | 206,000 |
| 2010/05/26 | 99 | 100 | 93 | 96 | -3 | -3% | 411,000 |
| 2010/05/25 | 100 | 100 | 99 | 99 | -1 | -1% | 170,000 |
| 2010/05/24 | 102 | 102 | 99 | 100 | -2 | -2% | 200,000 |
| 2010/05/21 | 96 | 104 | 95 | 102 | -4 | -3.8% | 492,000 |
| 2010/05/20 | 105 | 108 | 101 | 106 | +2 | +1.9% | 335,000 |
| 2010/05/19 | 103 | 104 | 100 | 104 | -2 | -1.9% | 167,000 |
| 2010/05/18 | 106 | 109 | 103 | 106 | ±0 | ±0% | 338,000 |
| 2010/05/17 | 111 | 111 | 105 | 106 | -6 | -5.4% | 311,000 |
| 2010/05/14 | 112 | 114 | 110 | 112 | -2 | -1.8% | 140,000 |
| 2010/05/13 | 112 | 115 | 112 | 114 | +3 | +2.7% | 194,000 |
| 2010/05/12 | 110 | 111 | 108 | 111 | +4 | +3.7% | 152,000 |
| 2010/05/11 | 110 | 111 | 107 | 107 | -1 | -0.9% | 197,000 |
| 2010/05/10 | 105 | 108 | 105 | 108 | +3 | +2.9% | 186,000 |
| 2010/05/07 | 108 | 108 | 101 | 105 | -5 | -4.5% | 470,000 |
| 2010/05/06 | 110 | 112 | 110 | 110 | -3 | -2.7% | 302,000 |
| 2010/04/30 | 115 | 115 | 112 | 113 | +1 | +0.9% | 258,000 |
| 2010/04/28 | 109 | 114 | 109 | 112 | -3 | -2.6% | 885,000 |
| 2010/04/27 | 113 | 116 | 113 | 115 | +1 | +0.9% | 275,000 |
| 2010/04/26 | 113 | 114 | 111 | 114 | +2 | +1.8% | 359,000 |
| 2010/04/23 | 113 | 114 | 111 | 112 | -1 | -0.9% | 290,000 |
| 2010/04/22 | 114 | 114 | 112 | 113 | -1 | -0.9% | 166,000 |
| 2010/04/21 | 114 | 115 | 113 | 114 | +1 | +0.9% | 209,000 |
| 2010/04/20 | 113 | 114 | 112 | 113 | +1 | +0.9% | 191,000 |
| 2010/04/19 | 114 | 115 | 112 | 112 | -4 | -3.4% | 397,000 |
| 2010/04/16 | 118 | 118 | 114 | 116 | -3 | -2.5% | 627,000 |
| 2010/04/15 | 116 | 122 | 115 | 119 | +5 | +4.4% | 1,301,000 |
| 2010/04/14 | 115 | 116 | 114 | 114 | -2 | -1.7% | 389,000 |
| 2010/04/13 | 120 | 120 | 116 | 116 | -3 | -2.5% | 329,000 |
| 2010/04/12 | 122 | 122 | 118 | 119 | ±0 | ±0% | 593,000 |
| 2010/04/09 | 113 | 119 | 113 | 119 | +6 | +5.3% | 929,000 |
| 2010/04/08 | 117 | 124 | 113 | 113 | -1 | -0.9% | 2,592,000 |
| 2010/04/07 | 111 | 115 | 109 | 114 | +3 | +2.7% | 420,000 |
| 2010/04/06 | 115 | 115 | 109 | 111 | -4 | -3.5% | 696,000 |
| 2010/04/05 | 115 | 116 | 113 | 115 | +2 | +1.8% | 1,103,000 |
| 2010/04/02 | 107 | 116 | 105 | 113 | +11 | +10.8% | 3,884,000 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ラサ工」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 |
|---|---|---|---|---|---|---|---|---|
| ラサ工 | 289,200円 | -13.3% | -35.0% | 2.84% | 10.85倍 | 0.95倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 東 リ | 40,200円 | +2.5% | -18.9% | 4.73% | 7.93倍 | 0.52倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| ハリマ化成Ｇ | 89,800円 | +10.5% | - | 4.68% | 15.01倍 | 0.58倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| アクシージア | 91,100円 | +0.5% | -57.9% | 2.20% | 41.96倍 | 2.54倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 荒川化学 | 109,500円 | -9.4% | - | 4.38% | - | 0.40倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
市場注目の銘柄
チャート関連のコラム
