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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/09 | 3,445 | 3,485 | 3,410 | 3,420 | -20 | -0.6% | 28,900 |
| 2025/06/06 | 3,365 | 3,485 | 3,365 | 3,440 | +75 | +2.2% | 55,300 |
| 2025/06/05 | 3,330 | 3,370 | 3,330 | 3,365 | +20 | +0.6% | 19,900 |
| 2025/06/04 | 3,330 | 3,375 | 3,320 | 3,345 | +15 | +0.5% | 24,600 |
| 2025/06/03 | 3,340 | 3,355 | 3,330 | 3,330 | -10 | -0.3% | 17,200 |
| 2025/06/02 | 3,345 | 3,400 | 3,335 | 3,340 | -5 | -0.1% | 31,300 |
| 2025/05/30 | 3,325 | 3,370 | 3,320 | 3,345 | -15 | -0.4% | 18,700 |
| 2025/05/29 | 3,310 | 3,370 | 3,310 | 3,360 | +55 | +1.7% | 35,800 |
| 2025/05/28 | 3,255 | 3,325 | 3,255 | 3,305 | -10 | -0.3% | 37,100 |
| 2025/05/27 | 3,190 | 3,315 | 3,150 | 3,315 | +100 | +3.1% | 63,300 |
| 2025/05/26 | 3,270 | 3,295 | 3,215 | 3,215 | -115 | -3.5% | 39,600 |
| 2025/05/23 | 3,265 | 3,350 | 3,255 | 3,330 | +105 | +3.3% | 76,200 |
| 2025/05/22 | 3,120 | 3,265 | 3,120 | 3,225 | +100 | +3.2% | 89,700 |
| 2025/05/21 | 3,100 | 3,145 | 3,080 | 3,125 | +30 | +1% | 25,900 |
| 2025/05/20 | 3,080 | 3,125 | 3,075 | 3,095 | +10 | +0.3% | 27,200 |
| 2025/05/19 | 3,050 | 3,150 | 3,040 | 3,085 | +50 | +1.6% | 92,500 |
| 2025/05/16 | 3,150 | 3,175 | 2,990 | 3,035 | -115 | -3.7% | 102,200 |
| 2025/05/15 | 2,915 | 3,245 | 2,911 | 3,150 | +405 | +14.8% | 342,100 |
| 2025/05/14 | 2,739 | 2,772 | 2,696 | 2,745 | +6 | +0.2% | 38,300 |
| 2025/05/13 | 2,750 | 2,780 | 2,739 | 2,739 | -6 | -0.2% | 18,500 |
| 2025/05/12 | 2,708 | 2,747 | 2,706 | 2,745 | +28 | +1% | 18,400 |
| 2025/05/09 | 2,708 | 2,736 | 2,691 | 2,717 | +29 | +1.1% | 11,400 |
| 2025/05/08 | 2,700 | 2,717 | 2,682 | 2,688 | -25 | -0.9% | 12,500 |
| 2025/05/07 | 2,662 | 2,720 | 2,662 | 2,713 | +45 | +1.7% | 19,700 |
| 2025/05/02 | 2,687 | 2,716 | 2,659 | 2,668 | -15 | -0.6% | 13,600 |
| 2025/05/01 | 2,728 | 2,728 | 2,682 | 2,683 | -62 | -2.3% | 13,400 |
| 2025/04/30 | 2,695 | 2,745 | 2,680 | 2,745 | +50 | +1.9% | 8,200 |
| 2025/04/28 | 2,712 | 2,744 | 2,695 | 2,695 | -14 | -0.5% | 16,100 |
| 2025/04/25 | 2,726 | 2,731 | 2,704 | 2,709 | +11 | +0.4% | 9,700 |
| 2025/04/24 | 2,710 | 2,713 | 2,671 | 2,698 | +11 | +0.4% | 16,400 |
| 2025/04/23 | 2,683 | 2,716 | 2,659 | 2,687 | +27 | +1% | 30,600 |
| 2025/04/22 | 2,626 | 2,676 | 2,626 | 2,660 | +25 | +0.9% | 12,500 |
| 2025/04/21 | 2,665 | 2,678 | 2,620 | 2,635 | -30 | -1.1% | 13,700 |
1～
50
件表示中 / 3733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 | 404,000円 | +8.3% | +6.5% | 3.17% | 9.56倍 | 1.13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 |
| 大日塗 | 117,400円 | +26.9% | +1.9% | 4.94% | 9.84倍 | 0.51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 |
| 森 六 | 230,300円 | -6.3% | +122.3% | 4.99% | 10.27倍 | 0.52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 |
| テイカ | 129,100円 | +5.9% | -3.9% | 3.10% | 12.27倍 | 0.50倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 石原ケミカル | 196,300円 | +3.7% | +4.2% | 2.24% | 10.51倍 | 1.22倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
