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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,135 | 2,205 | 2,135 | 2,205 | +82 | +3.9% | 98,100 |
2023/02/24 | 2,130 | 2,157 | 2,115 | 2,123 | -3 | -0.1% | 73,800 |
2023/02/22 | 2,142 | 2,179 | 2,121 | 2,126 | -43 | -2% | 85,600 |
2023/02/21 | 2,115 | 2,177 | 2,109 | 2,169 | +63 | +3% | 115,400 |
2023/02/20 | 2,117 | 2,134 | 2,097 | 2,106 | +1 | ±0% | 58,800 |
2023/02/17 | 2,085 | 2,113 | 2,066 | 2,105 | -6 | -0.3% | 95,800 |
2023/02/16 | 2,005 | 2,113 | 2,000 | 2,111 | +130 | +6.6% | 231,900 |
2023/02/15 | 2,033 | 2,054 | 1,975 | 1,981 | -28 | -1.4% | 136,000 |
2023/02/14 | 2,000 | 2,014 | 1,994 | 2,009 | +20 | +1% | 63,700 |
2023/02/13 | 1,984 | 1,995 | 1,968 | 1,989 | +9 | +0.5% | 44,700 |
2023/02/10 | 1,979 | 1,996 | 1,972 | 1,980 | -6 | -0.3% | 36,900 |
2023/02/09 | 1,975 | 1,989 | 1,972 | 1,986 | +9 | +0.5% | 21,100 |
2023/02/08 | 1,983 | 1,992 | 1,977 | 1,977 | -9 | -0.5% | 26,900 |
2023/02/07 | 1,972 | 1,987 | 1,972 | 1,986 | +15 | +0.8% | 25,500 |
2023/02/06 | 1,980 | 1,991 | 1,966 | 1,971 | -3 | -0.2% | 33,000 |
2023/02/03 | 1,974 | 1,995 | 1,960 | 1,974 | ±0 | ±0% | 47,300 |
2023/02/02 | 1,999 | 2,003 | 1,970 | 1,974 | -21 | -1.1% | 68,700 |
2023/02/01 | 1,949 | 2,000 | 1,947 | 1,995 | +46 | +2.4% | 90,800 |
2023/01/31 | 1,963 | 1,964 | 1,948 | 1,949 | +1 | +0.1% | 32,700 |
2023/01/30 | 1,967 | 1,972 | 1,946 | 1,948 | -19 | -1% | 35,700 |
2023/01/27 | 1,948 | 1,973 | 1,942 | 1,967 | +21 | +1.1% | 39,600 |
2023/01/26 | 1,966 | 1,966 | 1,938 | 1,946 | -7 | -0.4% | 35,000 |
2023/01/25 | 1,959 | 1,960 | 1,929 | 1,953 | -6 | -0.3% | 51,300 |
2023/01/24 | 1,920 | 1,967 | 1,920 | 1,959 | +49 | +2.6% | 66,000 |
2023/01/23 | 1,908 | 1,922 | 1,895 | 1,910 | +11 | +0.6% | 37,100 |
2023/01/20 | 1,860 | 1,905 | 1,853 | 1,899 | +29 | +1.6% | 45,000 |
2023/01/19 | 1,889 | 1,889 | 1,870 | 1,870 | -21 | -1.1% | 35,900 |
2023/01/18 | 1,861 | 1,904 | 1,857 | 1,891 | +27 | +1.4% | 52,900 |
2023/01/17 | 1,837 | 1,880 | 1,837 | 1,864 | +29 | +1.6% | 36,700 |
2023/01/16 | 1,860 | 1,876 | 1,832 | 1,835 | -48 | -2.5% | 46,200 |
2023/01/13 | 1,890 | 1,907 | 1,879 | 1,883 | -7 | -0.4% | 34,900 |
2023/01/12 | 1,905 | 1,909 | 1,884 | 1,890 | -11 | -0.6% | 36,000 |
2023/01/11 | 1,880 | 1,904 | 1,880 | 1,901 | +21 | +1.1% | 25,900 |
2023/01/10 | 1,877 | 1,889 | 1,870 | 1,880 | +35 | +1.9% | 45,900 |
2023/01/06 | 1,810 | 1,852 | 1,810 | 1,845 | +32 | +1.8% | 33,600 |
2023/01/05 | 1,802 | 1,816 | 1,798 | 1,813 | +10 | +0.6% | 37,900 |
2023/01/04 | 1,865 | 1,865 | 1,797 | 1,803 | -52 | -2.8% | 72,400 |
2022/12/30 | 1,852 | 1,882 | 1,852 | 1,855 | +13 | +0.7% | 41,100 |
2022/12/29 | 1,830 | 1,842 | 1,806 | 1,842 | +3 | +0.2% | 87,200 |
2022/12/28 | 1,851 | 1,851 | 1,818 | 1,839 | -12 | -0.6% | 76,700 |
2022/12/27 | 1,849 | 1,857 | 1,832 | 1,851 | +5 | +0.3% | 65,800 |
2022/12/26 | 1,841 | 1,855 | 1,836 | 1,846 | +6 | +0.3% | 75,400 |
2022/12/23 | 1,841 | 1,845 | 1,819 | 1,840 | -19 | -1% | 85,400 |
2022/12/22 | 1,879 | 1,894 | 1,859 | 1,859 | ±0 | ±0% | 63,400 |
2022/12/21 | 1,890 | 1,890 | 1,848 | 1,859 | -36 | -1.9% | 89,200 |
2022/12/20 | 1,952 | 1,957 | 1,866 | 1,895 | -58 | -3% | 152,500 |
2022/12/19 | 1,964 | 1,987 | 1,951 | 1,953 | -17 | -0.9% | 91,400 |
2022/12/16 | 1,993 | 2,001 | 1,968 | 1,970 | -55 | -2.7% | 86,700 |
2022/12/15 | 2,006 | 2,039 | 1,995 | 2,025 | +17 | +0.8% | 68,500 |
2022/12/14 | 1,997 | 2,008 | 1,985 | 2,008 | +27 | +1.4% | 60,500 |
301~
350
件表示中 / 3458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 | 305,500円 | +4.0% | +6.0% | 3.14% | 9.62倍 | 0.96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 |
北の達人 | 17,400円 | -7.7% | +5.2% | 1.32% | 23.26倍 | 3.46倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
東 リ | 40,400円 | +2.5% | -18.9% | 4.70% | 7.97倍 | 0.53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 |
パーカー | 90,400円 | +9.3% | -12.4% | 2.77% | 7.29倍 | 0.54倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
アクシージア | 95,800円 | +0.5% | -57.9% | 2.09% | 44.13倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム