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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 178 | 189 | 178 | 186 | +9 | +5.1% | 2,438,000 |
| 2017/08/25 | 174 | 178 | 173 | 177 | +4 | +2.3% | 1,308,000 |
| 2017/08/24 | 169 | 174 | 169 | 173 | +4 | +2.4% | 884,000 |
| 2017/08/23 | 174 | 174 | 169 | 169 | -4 | -2.3% | 843,000 |
| 2017/08/22 | 170 | 174 | 170 | 173 | +4 | +2.4% | 1,468,000 |
| 2017/08/21 | 165 | 170 | 162 | 169 | +5 | +3% | 848,000 |
| 2017/08/18 | 167 | 169 | 162 | 164 | -5 | -3% | 1,050,000 |
| 2017/08/17 | 164 | 170 | 164 | 169 | +6 | +3.7% | 1,568,000 |
| 2017/08/16 | 162 | 164 | 161 | 163 | +1 | +0.6% | 439,000 |
| 2017/08/15 | 162 | 164 | 162 | 162 | ±0 | ±0% | 395,000 |
| 2017/08/14 | 157 | 164 | 157 | 162 | +2 | +1.3% | 625,000 |
| 2017/08/10 | 168 | 168 | 158 | 160 | -5 | -3% | 1,483,000 |
| 2017/08/09 | 166 | 166 | 162 | 165 | -1 | -0.6% | 707,000 |
| 2017/08/08 | 168 | 170 | 165 | 166 | -1 | -0.6% | 932,000 |
| 2017/08/07 | 163 | 168 | 163 | 167 | +5 | +3.1% | 1,222,000 |
| 2017/08/04 | 161 | 162 | 159 | 162 | +1 | +0.6% | 889,000 |
| 2017/08/03 | 157 | 161 | 157 | 161 | +4 | +2.5% | 958,000 |
| 2017/08/02 | 159 | 160 | 156 | 157 | ±0 | ±0% | 974,000 |
| 2017/08/01 | 156 | 158 | 154 | 157 | +1 | +0.6% | 853,000 |
| 2017/07/31 | 156 | 157 | 154 | 156 | ±0 | ±0% | 588,000 |
| 2017/07/28 | 159 | 159 | 153 | 156 | -2 | -1.3% | 749,000 |
| 2017/07/27 | 154 | 158 | 154 | 158 | +5 | +3.3% | 1,251,000 |
| 2017/07/26 | 150 | 153 | 149 | 153 | +2 | +1.3% | 662,000 |
| 2017/07/25 | 153 | 153 | 151 | 151 | -2 | -1.3% | 391,000 |
| 2017/07/24 | 151 | 153 | 151 | 153 | +1 | +0.7% | 516,000 |
| 2017/07/21 | 152 | 153 | 148 | 152 | +1 | +0.7% | 998,000 |
| 2017/07/20 | 149 | 152 | 148 | 151 | +3 | +2% | 711,000 |
| 2017/07/19 | 147 | 148 | 146 | 148 | +2 | +1.4% | 506,000 |
| 2017/07/18 | 148 | 148 | 145 | 146 | -1 | -0.7% | 345,000 |
| 2017/07/14 | 146 | 148 | 146 | 147 | +1 | +0.7% | 305,000 |
| 2017/07/13 | 146 | 147 | 145 | 146 | ±0 | ±0% | 454,000 |
| 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 |
1951～
2000
件表示中 / 3768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 | 461,000円 | +8.3% | +6.5% | 2.78% | 10.91倍 | 1.29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 |
| ニチバン | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94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 | 131,300円 | +26.9% | +1.9% | 4.42% | 11.03倍 | 0.58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 |
| エステー | 158,500円 | +9.5% | +34.4% | 2.78% | 20.68倍 | 1.02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 | 248,800円 | -6.3% | +122.3% | 4.62% | 11.12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 |
市場注目の銘柄
チャート関連のコラム
