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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 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 |
| 2016/08/22 | 102 | 103 | 101 | 103 | +1 | +1% | 143,000 |
| 2016/08/19 | 100 | 102 | 100 | 102 | +2 | +2% | 132,000 |
| 2016/08/18 | 100 | 102 | 100 | 100 | -1 | -1% | 106,000 |
| 2016/08/17 | 101 | 102 | 100 | 101 | ±0 | ±0% | 134,000 |
| 2016/08/16 | 103 | 103 | 100 | 101 | -2 | -1.9% | 325,000 |
| 2016/08/15 | 106 | 111 | 102 | 103 | -1 | -1% | 1,314,000 |
| 2016/08/12 | 97 | 113 | 97 | 104 | +7 | +7.2% | 1,708,000 |
| 2016/08/10 | 97 | 97 | 95 | 97 | +1 | +1% | 44,000 |
| 2016/08/09 | 96 | 97 | 96 | 96 | +1 | +1.1% | 27,000 |
| 2016/08/08 | 97 | 97 | 95 | 95 | -1 | -1% | 92,000 |
| 2016/08/05 | 94 | 96 | 94 | 96 | +1 | +1.1% | 106,000 |
| 2016/08/04 | 94 | 95 | 94 | 95 | +2 | +2.2% | 53,000 |
| 2016/08/03 | 96 | 96 | 93 | 93 | -3 | -3.1% | 163,000 |
| 2016/08/02 | 97 | 97 | 96 | 96 | -1 | -1% | 43,000 |
| 2016/08/01 | 98 | 98 | 97 | 97 | -1 | -1% | 60,000 |
| 2016/07/29 | 97 | 98 | 96 | 98 | ±0 | ±0% | 76,000 |
| 2016/07/28 | 99 | 99 | 98 | 98 | ±0 | ±0% | 105,000 |
| 2016/07/27 | 96 | 99 | 96 | 98 | +1 | +1% | 164,000 |
| 2016/07/26 | 98 | 98 | 95 | 97 | -2 | -2% | 154,000 |
| 2016/07/25 | 98 | 100 | 98 | 99 | +2 | +2.1% | 122,000 |
| 2016/07/22 | 98 | 98 | 97 | 97 | -2 | -2% | 95,000 |
| 2016/07/21 | 97 | 99 | 97 | 99 | +1 | +1% | 95,000 |
| 2016/07/20 | 99 | 99 | 97 | 98 | ±0 | ±0% | 133,000 |
| 2016/07/19 | 98 | 98 | 97 | 98 | +1 | +1% | 123,000 |
| 2016/07/15 | 97 | 98 | 97 | 97 | ±0 | ±0% | 86,000 |
| 2016/07/14 | 97 | 98 | 97 | 97 | ±0 | ±0% | 77,000 |
| 2016/07/13 | 97 | 98 | 96 | 97 | ±0 | ±0% | 116,000 |
| 2016/07/12 | 95 | 98 | 95 | 97 | +3 | +3.2% | 206,000 |
| 2016/07/11 | 93 | 94 | 92 | 94 | +3 | +3.3% | 140,000 |
| 2016/07/08 | 92 | 92 | 91 | 91 | ±0 | ±0% | 76,000 |
| 2016/07/07 | 92 | 93 | 91 | 91 | ±0 | ±0% | 77,000 |
| 2016/07/06 | 93 | 94 | 91 | 91 | -2 | -2.2% | 240,000 |
2151～
2200
件表示中 / 3736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 | 404,500円 | +8.3% | +6.5% | 3.16% | 9.57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 | 116,700円 | +26.9% | +1.9% | 4.97% | 9.78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 | 226,500円 | -6.3% | +122.3% | 5.08% | 10.10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 | 126,900円 | +5.9% | -3.9% | 3.15% | 12.07倍 | 0.49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 |
| 東 リ | 48,600円 | +2.2% | -10.0% | 5.56% | 9.13倍 | 0.59倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
