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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/08/08 | 4,375 | 4,410 | 4,335 | 4,395 | +20 | +0.5% | 45,000 |
| 2025/08/07 | 4,355 | 4,400 | 4,335 | 4,375 | +20 | +0.5% | 24,600 |
| 2025/08/06 | 4,305 | 4,415 | 4,305 | 4,355 | +50 | +1.2% | 25,000 |
| 2025/08/05 | 4,260 | 4,355 | 4,250 | 4,305 | +65 | +1.5% | 37,500 |
| 2025/08/04 | 4,180 | 4,250 | 4,175 | 4,240 | -10 | -0.2% | 24,700 |
| 2025/08/01 | 4,245 | 4,285 | 4,210 | 4,250 | -10 | -0.2% | 28,300 |
| 2025/07/31 | 4,240 | 4,275 | 4,225 | 4,260 | +35 | +0.8% | 23,700 |
| 2025/07/30 | 4,200 | 4,235 | 4,195 | 4,225 | +20 | +0.5% | 25,800 |
| 2025/07/29 | 4,220 | 4,245 | 4,170 | 4,205 | -30 | -0.7% | 33,800 |
| 2025/07/28 | 4,290 | 4,290 | 4,215 | 4,235 | -35 | -0.8% | 25,400 |
| 2025/07/25 | 4,280 | 4,310 | 4,230 | 4,270 | +5 | +0.1% | 26,600 |
| 2025/07/24 | 4,280 | 4,320 | 4,210 | 4,265 | -15 | -0.4% | 61,100 |
| 2025/07/23 | 4,370 | 4,385 | 4,250 | 4,280 | -20 | -0.5% | 64,500 |
| 2025/07/22 | 4,210 | 4,300 | 4,190 | 4,300 | +130 | +3.1% | 80,100 |
| 2025/07/18 | 4,165 | 4,200 | 4,150 | 4,170 | +20 | +0.5% | 31,600 |
| 2025/07/17 | 4,090 | 4,160 | 4,085 | 4,150 | +50 | +1.2% | 33,700 |
| 2025/07/16 | 4,085 | 4,155 | 4,085 | 4,100 | ±0 | ±0% | 36,700 |
| 2025/07/15 | 4,115 | 4,120 | 4,090 | 4,100 | -15 | -0.4% | 24,600 |
| 2025/07/14 | 4,110 | 4,140 | 4,090 | 4,115 | -10 | -0.2% | 23,500 |
| 2025/07/11 | 4,095 | 4,175 | 4,090 | 4,125 | +30 | +0.7% | 42,700 |
| 2025/07/10 | 4,090 | 4,140 | 4,080 | 4,095 | +20 | +0.5% | 37,300 |
| 2025/07/09 | 4,105 | 4,160 | 4,070 | 4,075 | -5 | -0.1% | 50,500 |
| 2025/07/08 | 4,020 | 4,110 | 4,020 | 4,080 | +35 | +0.9% | 38,600 |
| 2025/07/07 | 4,055 | 4,080 | 3,965 | 4,045 | -50 | -1.2% | 53,300 |
| 2025/07/04 | 4,030 | 4,105 | 4,015 | 4,095 | +65 | +1.6% | 56,800 |
| 2025/07/03 | 4,040 | 4,050 | 3,930 | 4,030 | -10 | -0.2% | 80,300 |
| 2025/07/02 | 3,955 | 4,080 | 3,905 | 4,040 | -55 | -1.3% | 65,200 |
| 2025/07/01 | 4,050 | 4,185 | 4,050 | 4,095 | +45 | +1.1% | 59,800 |
| 2025/06/30 | 4,200 | 4,220 | 4,050 | 4,050 | -55 | -1.3% | 73,800 |
| 2025/06/27 | 4,180 | 4,230 | 4,075 | 4,105 | +50 | +1.2% | 103,000 |
| 2025/06/26 | 4,000 | 4,105 | 3,990 | 4,055 | +45 | +1.1% | 75,000 |
| 2025/06/25 | 3,840 | 4,020 | 3,765 | 4,010 | +170 | +4.4% | 88,200 |
| 2025/06/24 | 3,850 | 3,900 | 3,780 | 3,840 | -5 | -0.1% | 48,900 |
| 2025/06/23 | 3,795 | 3,850 | 3,790 | 3,845 | +40 | +1.1% | 42,100 |
| 2025/06/20 | 3,780 | 3,860 | 3,770 | 3,805 | +10 | +0.3% | 63,800 |
| 2025/06/19 | 3,885 | 3,885 | 3,780 | 3,795 | +65 | +1.7% | 73,700 |
| 2025/06/18 | 3,750 | 3,795 | 3,715 | 3,730 | +10 | +0.3% | 40,900 |
| 2025/06/17 | 3,615 | 3,745 | 3,610 | 3,720 | +90 | +2.5% | 57,700 |
| 2025/06/16 | 3,580 | 3,660 | 3,580 | 3,630 | +30 | +0.8% | 35,400 |
| 2025/06/13 | 3,590 | 3,620 | 3,550 | 3,600 | -35 | -1% | 45,700 |
| 2025/06/12 | 3,475 | 3,650 | 3,475 | 3,635 | +160 | +4.6% | 98,500 |
| 2025/06/11 | 3,450 | 3,505 | 3,430 | 3,475 | +40 | +1.2% | 46,900 |
| 2025/06/10 | 3,450 | 3,545 | 3,420 | 3,435 | +15 | +0.4% | 46,500 |
1～
50
件表示中 / 3766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 | 447,000円 | +8.3% | +6.5% | 2.86% | 10.58倍 | 1.26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 |
| エステー | 160,700円 | +9.5% | +34.4% | 2.74% | 20.96倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 森 六 | 248,400円 | -6.3% | +122.3% | 4.63% | 11.11倍 | 0.56倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 東 リ | 57,800円 | +3.1% | -0.3% | 5.02% | 10.05倍 | 0.70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 |
| 多木化 | 370,000円 | +6.9% | +12.3% | 2.03% | 10.47倍 | 0.80倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
