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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 123 | 124 | 122 | 123 | -2 | -1.6% | 258,000 |
| 2016/11/02 | 130 | 130 | 124 | 125 | -8 | -6% | 985,000 |
| 2016/11/01 | 133 | 134 | 131 | 133 | -1 | -0.7% | 544,000 |
| 2016/10/31 | 133 | 134 | 130 | 134 | +1 | +0.8% | 616,000 |
| 2016/10/28 | 130 | 133 | 126 | 133 | +5 | +3.9% | 1,688,000 |
| 2016/10/27 | 127 | 134 | 127 | 128 | +2 | +1.6% | 1,681,000 |
| 2016/10/26 | 120 | 127 | 120 | 126 | +7 | +5.9% | 1,039,000 |
| 2016/10/25 | 119 | 120 | 118 | 119 | ±0 | ±0% | 273,000 |
| 2016/10/24 | 117 | 119 | 116 | 119 | +2 | +1.7% | 344,000 |
| 2016/10/21 | 119 | 119 | 116 | 117 | -2 | -1.7% | 432,000 |
| 2016/10/20 | 118 | 121 | 118 | 119 | +1 | +0.8% | 590,000 |
| 2016/10/19 | 116 | 119 | 116 | 118 | +3 | +2.6% | 481,000 |
| 2016/10/18 | 114 | 117 | 114 | 115 | +1 | +0.9% | 216,000 |
| 2016/10/17 | 113 | 115 | 113 | 114 | +2 | +1.8% | 77,000 |
| 2016/10/14 | 112 | 113 | 112 | 112 | -1 | -0.9% | 153,000 |
| 2016/10/13 | 115 | 115 | 113 | 113 | -2 | -1.7% | 224,000 |
| 2016/10/12 | 114 | 117 | 114 | 115 | ±0 | ±0% | 366,000 |
| 2016/10/11 | 114 | 115 | 113 | 115 | +2 | +1.8% | 263,000 |
| 2016/10/07 | 113 | 113 | 111 | 113 | ±0 | ±0% | 323,000 |
| 2016/10/06 | 114 | 114 | 112 | 113 | +1 | +0.9% | 351,000 |
| 2016/10/05 | 112 | 113 | 110 | 112 | ±0 | ±0% | 388,000 |
| 2016/10/04 | 107 | 112 | 107 | 112 | +5 | +4.7% | 673,000 |
| 2016/10/03 | 106 | 108 | 105 | 107 | +1 | +0.9% | 192,000 |
| 2016/09/30 | 106 | 106 | 105 | 106 | -1 | -0.9% | 95,000 |
| 2016/09/29 | 106 | 107 | 105 | 107 | +1 | +0.9% | 293,000 |
| 2016/09/28 | 105 | 106 | 104 | 106 | +1 | +1% | 182,000 |
| 2016/09/27 | 105 | 105 | 104 | 105 | ±0 | ±0% | 119,000 |
| 2016/09/26 | 105 | 105 | 103 | 105 | ±0 | ±0% | 205,000 |
| 2016/09/23 | 104 | 105 | 104 | 105 | +1 | +1% | 104,000 |
| 2016/09/21 | 104 | 104 | 102 | 104 | ±0 | ±0% | 327,000 |
| 2016/09/20 | 105 | 105 | 104 | 104 | ±0 | ±0% | 81,000 |
| 2016/09/16 | 105 | 105 | 103 | 104 | -1 | -1% | 93,000 |
| 2016/09/15 | 106 | 106 | 104 | 105 | -1 | -0.9% | 138,000 |
| 2016/09/14 | 104 | 106 | 103 | 106 | +1 | +1% | 222,000 |
| 2016/09/13 | 105 | 105 | 104 | 105 | ±0 | ±0% | 108,000 |
| 2016/09/12 | 105 | 106 | 104 | 105 | -1 | -0.9% | 138,000 |
| 2016/09/09 | 106 | 107 | 105 | 106 | +1 | +1% | 341,000 |
| 2016/09/08 | 105 | 106 | 105 | 105 | ±0 | ±0% | 237,000 |
| 2016/09/07 | 104 | 106 | 104 | 105 | +1 | +1% | 413,000 |
| 2016/09/06 | 102 | 106 | 102 | 104 | +1 | +1% | 359,000 |
| 2016/09/05 | 102 | 103 | 102 | 103 | +1 | +1% | 137,000 |
| 2016/09/02 | 103 | 103 | 102 | 102 | -1 | -1% | 50,000 |
| 2016/09/01 | 101 | 103 | 101 | 103 | +1 | +1% | 126,000 |
| 2016/08/31 | 102 | 103 | 101 | 102 | ±0 | ±0% | 118,000 |
| 2016/08/30 | 102 | 103 | 101 | 102 | +1 | +1% | 134,000 |
| 2016/08/29 | 100 | 102 | 100 | 101 | +2 | +2% | 121,000 |
| 2016/08/26 | 100 | 101 | 99 | 99 | -2 | -2% | 151,000 |
| 2016/08/25 | 103 | 103 | 100 | 101 | -1 | -1% | 96,000 |
| 2016/08/24 | 102 | 103 | 102 | 102 | ±0 | ±0% | 136,000 |
| 2016/08/23 | 103 | 103 | 102 | 102 | -1 | -1% | 113,000 |
2151～
2200
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
