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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,900 | 2,935 | 2,861 | 2,914 | +24 | +0.8% | 43,900 |
| 2024/05/10 | 2,915 | 2,920 | 2,870 | 2,890 | -2 | -0.1% | 30,600 |
| 2024/05/09 | 2,826 | 2,915 | 2,826 | 2,892 | +49 | +1.7% | 46,300 |
| 2024/05/08 | 2,824 | 2,876 | 2,824 | 2,843 | +19 | +0.7% | 31,400 |
| 2024/05/07 | 2,800 | 2,827 | 2,796 | 2,824 | +28 | +1% | 22,400 |
| 2024/05/02 | 2,781 | 2,800 | 2,760 | 2,796 | +12 | +0.4% | 19,000 |
| 2024/05/01 | 2,783 | 2,814 | 2,773 | 2,784 | -33 | -1.2% | 22,000 |
| 2024/04/30 | 2,753 | 2,824 | 2,741 | 2,817 | +162 | +6.1% | 94,600 |
| 2024/04/26 | 2,617 | 2,655 | 2,601 | 2,655 | +50 | +1.9% | 18,800 |
| 2024/04/25 | 2,660 | 2,660 | 2,605 | 2,605 | -60 | -2.3% | 17,600 |
| 2024/04/24 | 2,645 | 2,677 | 2,631 | 2,665 | +20 | +0.8% | 27,100 |
| 2024/04/23 | 2,643 | 2,680 | 2,620 | 2,645 | +2 | +0.1% | 22,100 |
| 2024/04/22 | 2,663 | 2,663 | 2,603 | 2,643 | -11 | -0.4% | 28,700 |
| 2024/04/19 | 2,726 | 2,726 | 2,612 | 2,654 | -73 | -2.7% | 39,200 |
| 2024/04/18 | 2,690 | 2,758 | 2,681 | 2,727 | +7 | +0.3% | 17,000 |
| 2024/04/17 | 2,749 | 2,754 | 2,690 | 2,720 | -16 | -0.6% | 23,400 |
| 2024/04/16 | 2,822 | 2,822 | 2,722 | 2,736 | -100 | -3.5% | 43,800 |
| 2024/04/15 | 2,800 | 2,847 | 2,784 | 2,836 | +24 | +0.9% | 41,100 |
| 2024/04/12 | 2,800 | 2,858 | 2,799 | 2,812 | +28 | +1% | 48,000 |
| 2024/04/11 | 2,761 | 2,784 | 2,755 | 2,784 | ±0 | ±0% | 27,400 |
| 2024/04/10 | 2,805 | 2,816 | 2,773 | 2,784 | -17 | -0.6% | 43,100 |
| 2024/04/09 | 2,807 | 2,831 | 2,790 | 2,801 | -11 | -0.4% | 17,800 |
| 2024/04/08 | 2,806 | 2,863 | 2,797 | 2,812 | +77 | +2.8% | 56,600 |
| 2024/04/05 | 2,669 | 2,747 | 2,657 | 2,735 | +44 | +1.6% | 34,000 |
| 2024/04/04 | 2,691 | 2,716 | 2,683 | 2,691 | +1 | ±0% | 17,800 |
| 2024/04/03 | 2,657 | 2,730 | 2,641 | 2,690 | +9 | +0.3% | 28,300 |
| 2024/04/02 | 2,711 | 2,741 | 2,659 | 2,681 | -40 | -1.5% | 24,200 |
| 2024/04/01 | 2,776 | 2,791 | 2,691 | 2,721 | -47 | -1.7% | 59,400 |
| 2024/03/29 | 2,722 | 2,795 | 2,706 | 2,768 | +52 | +1.9% | 45,700 |
| 2024/03/28 | 2,735 | 2,807 | 2,708 | 2,716 | +40 | +1.5% | 73,000 |
| 2024/03/27 | 2,673 | 2,680 | 2,650 | 2,676 | +8 | +0.3% | 41,100 |
| 2024/03/26 | 2,650 | 2,668 | 2,641 | 2,668 | +10 | +0.4% | 15,400 |
| 2024/03/25 | 2,669 | 2,680 | 2,652 | 2,658 | -16 | -0.6% | 35,200 |
| 2024/03/22 | 2,652 | 2,706 | 2,647 | 2,674 | +23 | +0.9% | 36,800 |
| 2024/03/21 | 2,650 | 2,663 | 2,621 | 2,651 | +39 | +1.5% | 40,800 |
| 2024/03/19 | 2,563 | 2,618 | 2,549 | 2,612 | +50 | +2% | 35,700 |
| 2024/03/18 | 2,512 | 2,562 | 2,491 | 2,562 | +59 | +2.4% | 38,900 |
| 2024/03/15 | 2,478 | 2,524 | 2,478 | 2,503 | +2 | +0.1% | 22,000 |
| 2024/03/14 | 2,505 | 2,510 | 2,475 | 2,501 | +18 | +0.7% | 19,800 |
| 2024/03/13 | 2,563 | 2,563 | 2,468 | 2,483 | -54 | -2.1% | 26,400 |
| 2024/03/12 | 2,498 | 2,538 | 2,485 | 2,537 | +28 | +1.1% | 42,300 |
| 2024/03/11 | 2,591 | 2,600 | 2,494 | 2,509 | -146 | -5.5% | 96,200 |
| 2024/03/08 | 2,570 | 2,676 | 2,570 | 2,655 | +53 | +2% | 66,500 |
| 2024/03/07 | 2,700 | 2,727 | 2,583 | 2,602 | -12 | -0.5% | 103,800 |
| 2024/03/06 | 2,607 | 2,661 | 2,592 | 2,614 | +9 | +0.3% | 118,100 |
| 2024/03/05 | 2,528 | 2,620 | 2,518 | 2,605 | +77 | +3% | 82,700 |
| 2024/03/04 | 2,530 | 2,548 | 2,486 | 2,528 | +14 | +0.6% | 92,900 |
| 2024/03/01 | 2,444 | 2,519 | 2,426 | 2,514 | +80 | +3.3% | 78,000 |
| 2024/02/29 | 2,458 | 2,469 | 2,420 | 2,434 | -31 | -1.3% | 50,300 |
| 2024/02/28 | 2,400 | 2,465 | 2,397 | 2,465 | +68 | +2.8% | 68,400 |
1～
50
件表示中 / 3453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 | 291,400円 | -13.3% | -35.0% | 2.81% | 10.93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 |
| アクシージア | 94,700円 | +0.5% | -57.9% | 2.11% | 43.62倍 | 2.64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 |
| ハリマ化成Ｇ | 90,000円 | +10.5% | - | 4.67% | 15.04倍 | 0.59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 |
| 荒川化学 | 109,700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 |
| 恵 和 | 115,400円 | +11.9% | +1.0% | 2.17% | 10.46倍 | 1.09倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
