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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 145 | 149 | 145 | 146 | +1 | +0.7% | 820,000 |
| 2017/07/11 | 144 | 146 | 143 | 145 | +1 | +0.7% | 238,000 |
| 2017/07/10 | 146 | 148 | 144 | 144 | ±0 | ±0% | 472,000 |
| 2017/07/07 | 141 | 147 | 141 | 144 | +3 | +2.1% | 1,004,000 |
| 2017/07/06 | 140 | 142 | 140 | 141 | +1 | +0.7% | 166,000 |
| 2017/07/05 | 141 | 141 | 139 | 140 | ±0 | ±0% | 383,000 |
| 2017/07/04 | 141 | 141 | 140 | 140 | -1 | -0.7% | 240,000 |
| 2017/07/03 | 138 | 141 | 138 | 141 | +3 | +2.2% | 187,000 |
| 2017/06/30 | 138 | 139 | 137 | 138 | -1 | -0.7% | 205,000 |
| 2017/06/29 | 138 | 140 | 138 | 139 | ±0 | ±0% | 86,000 |
| 2017/06/28 | 138 | 139 | 138 | 139 | +1 | +0.7% | 273,000 |
| 2017/06/27 | 139 | 139 | 138 | 138 | -1 | -0.7% | 77,000 |
| 2017/06/26 | 139 | 139 | 138 | 139 | +1 | +0.7% | 189,000 |
| 2017/06/23 | 140 | 140 | 138 | 138 | -1 | -0.7% | 292,000 |
| 2017/06/22 | 140 | 140 | 139 | 139 | ±0 | ±0% | 78,000 |
| 2017/06/21 | 139 | 140 | 138 | 139 | ±0 | ±0% | 110,000 |
| 2017/06/20 | 140 | 141 | 139 | 139 | ±0 | ±0% | 150,000 |
| 2017/06/19 | 140 | 140 | 139 | 139 | -1 | -0.7% | 235,000 |
| 2017/06/16 | 139 | 141 | 139 | 140 | +2 | +1.4% | 174,000 |
| 2017/06/15 | 140 | 140 | 138 | 138 | -2 | -1.4% | 261,000 |
| 2017/06/14 | 140 | 140 | 140 | 140 | ±0 | ±0% | 91,000 |
| 2017/06/13 | 140 | 141 | 140 | 140 | ±0 | ±0% | 215,000 |
| 2017/06/12 | 140 | 141 | 139 | 140 | -1 | -0.7% | 228,000 |
| 2017/06/09 | 141 | 142 | 140 | 141 | ±0 | ±0% | 332,000 |
| 2017/06/08 | 142 | 142 | 140 | 141 | ±0 | ±0% | 223,000 |
| 2017/06/07 | 141 | 142 | 139 | 141 | +1 | +0.7% | 229,000 |
| 2017/06/06 | 141 | 142 | 139 | 140 | -2 | -1.4% | 536,000 |
| 2017/06/05 | 142 | 143 | 142 | 142 | ±0 | ±0% | 221,000 |
| 2017/06/02 | 141 | 142 | 140 | 142 | +1 | +0.7% | 384,000 |
| 2017/06/01 | 139 | 141 | 138 | 141 | +2 | +1.4% | 317,000 |
| 2017/05/31 | 141 | 142 | 139 | 139 | -2 | -1.4% | 186,000 |
| 2017/05/30 | 142 | 142 | 139 | 141 | -1 | -0.7% | 228,000 |
| 2017/05/29 | 140 | 143 | 139 | 142 | +2 | +1.4% | 290,000 |
| 2017/05/26 | 140 | 141 | 139 | 140 | ±0 | ±0% | 235,000 |
| 2017/05/25 | 140 | 141 | 139 | 140 | ±0 | ±0% | 207,000 |
| 2017/05/24 | 140 | 141 | 138 | 140 | ±0 | ±0% | 349,000 |
| 2017/05/23 | 141 | 142 | 139 | 140 | -4 | -2.8% | 599,000 |
| 2017/05/22 | 141 | 145 | 141 | 144 | +3 | +2.1% | 366,000 |
| 2017/05/19 | 141 | 141 | 140 | 141 | ±0 | ±0% | 173,000 |
| 2017/05/18 | 141 | 142 | 140 | 141 | -3 | -2.1% | 318,000 |
| 2017/05/17 | 142 | 144 | 142 | 144 | +1 | +0.7% | 217,000 |
| 2017/05/16 | 144 | 144 | 140 | 143 | -1 | -0.7% | 539,000 |
| 2017/05/15 | 144 | 147 | 143 | 144 | -2 | -1.4% | 456,000 |
| 2017/05/12 | 144 | 147 | 144 | 146 | -1 | -0.7% | 278,000 |
| 2017/05/11 | 146 | 147 | 144 | 147 | +2 | +1.4% | 256,000 |
| 2017/05/10 | 146 | 146 | 144 | 145 | -1 | -0.7% | 337,000 |
| 2017/05/09 | 146 | 147 | 145 | 146 | -2 | -1.4% | 266,000 |
| 2017/05/08 | 149 | 149 | 146 | 148 | +3 | +2.1% | 759,000 |
| 2017/05/02 | 142 | 146 | 142 | 145 | +3 | +2.1% | 603,000 |
| 2017/05/01 | 139 | 142 | 139 | 142 | +4 | +2.9% | 306,000 |
1951～
2000
件表示中 / 3737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 | 408,000円 | +8.3% | +6.5% | 3.14% | 9.65倍 | 1.14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 | 117,900円 | +26.9% | +1.9% | 4.92% | 9.88倍 | 0.52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 | 227,200円 | -6.3% | +122.3% | 5.06% | 10.13倍 | 0.51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 | 129,000円 | +5.9% | -3.9% | 3.10% | 12.26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 | 193,600円 | +3.7% | +4.2% | 2.27% | 10.37倍 | 1.21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
