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 |
|---|---|---|---|---|---|---|---|
| 2025/10/23 | 5,080 | 5,130 | 5,030 | 5,060 | -30 | -0.6% | 50,900 |
| 2025/10/22 | 5,060 | 5,100 | 5,030 | 5,090 | +30 | +0.6% | 39,800 |
| 2025/10/21 | 5,250 | 5,250 | 5,040 | 5,060 | -150 | -2.9% | 48,100 |
| 2025/10/20 | 5,090 | 5,220 | 5,040 | 5,210 | +130 | +2.6% | 73,500 |
| 2025/10/17 | 5,080 | 5,230 | 5,060 | 5,080 | +50 | +1% | 90,200 |
| 2025/10/16 | 5,000 | 5,080 | 4,990 | 5,030 | +30 | +0.6% | 48,800 |
| 2025/10/15 | 4,820 | 5,020 | 4,805 | 5,000 | +180 | +3.7% | 47,300 |
| 2025/10/14 | 4,870 | 4,975 | 4,820 | 4,820 | -120 | -2.4% | 53,800 |
| 2025/10/10 | 5,050 | 5,100 | 4,940 | 4,940 | -180 | -3.5% | 48,800 |
| 2025/10/09 | 5,070 | 5,160 | 5,020 | 5,120 | +70 | +1.4% | 84,100 |
| 2025/10/08 | 4,900 | 5,050 | 4,900 | 5,050 | +125 | +2.5% | 60,900 |
| 2025/10/07 | 4,805 | 5,020 | 4,785 | 4,925 | +115 | +2.4% | 86,200 |
| 2025/10/06 | 4,790 | 4,825 | 4,705 | 4,810 | +135 | +2.9% | 78,600 |
| 2025/10/03 | 4,435 | 4,685 | 4,435 | 4,675 | +245 | +5.5% | 72,400 |
| 2025/10/02 | 4,390 | 4,450 | 4,375 | 4,430 | +30 | +0.7% | 25,300 |
| 2025/10/01 | 4,525 | 4,525 | 4,380 | 4,400 | -165 | -3.6% | 43,300 |
| 2025/09/30 | 4,675 | 4,675 | 4,565 | 4,565 | -80 | -1.7% | 20,700 |
| 2025/09/29 | 4,565 | 4,670 | 4,515 | 4,645 | +15 | +0.3% | 35,600 |
| 2025/09/26 | 4,680 | 4,700 | 4,610 | 4,630 | -45 | -1% | 26,700 |
| 2025/09/25 | 4,700 | 4,705 | 4,620 | 4,675 | -25 | -0.5% | 30,500 |
| 2025/09/24 | 4,750 | 4,785 | 4,675 | 4,700 | -50 | -1.1% | 40,000 |
| 2025/09/22 | 4,855 | 4,855 | 4,730 | 4,750 | -105 | -2.2% | 67,800 |
| 2025/09/19 | 4,670 | 4,890 | 4,625 | 4,855 | +255 | +5.5% | 134,100 |
| 2025/09/18 | 4,580 | 4,615 | 4,545 | 4,600 | ±0 | ±0% | 34,200 |
| 2025/09/17 | 4,510 | 4,615 | 4,500 | 4,600 | +95 | +2.1% | 45,800 |
| 2025/09/16 | 4,520 | 4,555 | 4,505 | 4,505 | -25 | -0.6% | 23,400 |
| 2025/09/12 | 4,555 | 4,555 | 4,500 | 4,530 | +25 | +0.6% | 19,200 |
| 2025/09/11 | 4,515 | 4,550 | 4,500 | 4,505 | -10 | -0.2% | 22,600 |
| 2025/09/10 | 4,500 | 4,515 | 4,455 | 4,515 | +60 | +1.3% | 23,200 |
| 2025/09/09 | 4,525 | 4,540 | 4,405 | 4,455 | -55 | -1.2% | 38,200 |
| 2025/09/08 | 4,530 | 4,545 | 4,500 | 4,510 | -20 | -0.4% | 18,000 |
| 2025/09/05 | 4,510 | 4,535 | 4,460 | 4,530 | +15 | +0.3% | 39,900 |
| 2025/09/04 | 4,505 | 4,570 | 4,480 | 4,515 | -20 | -0.4% | 51,000 |
| 2025/09/03 | 4,565 | 4,590 | 4,500 | 4,535 | ±0 | ±0% | 41,500 |
| 2025/09/02 | 4,510 | 4,550 | 4,485 | 4,535 | +55 | +1.2% | 45,200 |
| 2025/09/01 | 4,470 | 4,500 | 4,330 | 4,480 | -45 | -1% | 65,600 |
| 2025/08/29 | 4,555 | 4,590 | 4,525 | 4,525 | -35 | -0.8% | 26,900 |
| 2025/08/28 | 4,580 | 4,640 | 4,555 | 4,560 | -20 | -0.4% | 33,000 |
| 2025/08/27 | 4,590 | 4,655 | 4,580 | 4,580 | -10 | -0.2% | 34,800 |
| 2025/08/26 | 4,620 | 4,650 | 4,580 | 4,590 | -30 | -0.6% | 24,500 |
| 2025/08/25 | 4,620 | 4,645 | 4,580 | 4,620 | +10 | +0.2% | 32,600 |
| 2025/08/22 | 4,580 | 4,625 | 4,570 | 4,610 | +20 | +0.4% | 45,700 |
| 2025/08/21 | 4,460 | 4,640 | 4,450 | 4,590 | +140 | +3.1% | 79,500 |
| 2025/08/20 | 4,410 | 4,450 | 4,370 | 4,450 | +40 | +0.9% | 39,400 |
| 2025/08/19 | 4,420 | 4,430 | 4,365 | 4,410 | -10 | -0.2% | 46,800 |
| 2025/08/18 | 4,270 | 4,435 | 4,245 | 4,420 | +195 | +4.6% | 73,200 |
| 2025/08/15 | 4,130 | 4,260 | 4,115 | 4,225 | +95 | +2.3% | 49,200 |
| 2025/08/14 | 4,185 | 4,190 | 4,110 | 4,130 | -90 | -2.1% | 46,900 |
| 2025/08/13 | 4,270 | 4,280 | 4,190 | 4,220 | -50 | -1.2% | 40,400 |
| 2025/08/12 | 4,440 | 4,445 | 4,250 | 4,270 | -125 | -2.8% | 101,100 |
1～
50
件表示中 / 3809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 | 506,000円 | +8.3% | +6.5% | 2.53% | 11.98倍 | 1.42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 |
| コ タ | 127,600円 | +3.1% | +6.2% | 1.57% | 25.88倍 | 3.16倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 194,600円 | +4.1% | +15.6% | 2.06% | 19.81倍 | 0.92倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 大日塗 | 128,900円 | +26.9% | +1.9% | 4.50% | 10.82倍 | 0.57倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| カーリット | 156,200円 | +5.7% | +0.9% | 2.30% | 13.15倍 | 0.95倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
