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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/07/05 | 96 | 96 | 93 | 93 | -2 | -2.1% | 136,000 |
| 2016/07/04 | 95 | 96 | 95 | 95 | -1 | -1% | 91,000 |
| 2016/07/01 | 97 | 97 | 96 | 96 | ±0 | ±0% | 46,000 |
| 2016/06/30 | 96 | 99 | 95 | 96 | ±0 | ±0% | 156,000 |
| 2016/06/29 | 95 | 96 | 94 | 96 | +1 | +1.1% | 139,000 |
| 2016/06/28 | 91 | 95 | 90 | 95 | +4 | +4.4% | 180,000 |
| 2016/06/27 | 89 | 93 | 89 | 91 | +1 | +1.1% | 535,000 |
| 2016/06/24 | 98 | 98 | 90 | 90 | -6 | -6.3% | 385,000 |
| 2016/06/23 | 96 | 96 | 95 | 96 | ±0 | ±0% | 96,000 |
| 2016/06/22 | 96 | 96 | 95 | 96 | ±0 | ±0% | 50,000 |
| 2016/06/21 | 96 | 96 | 95 | 96 | -1 | -1% | 119,000 |
| 2016/06/20 | 96 | 98 | 95 | 97 | +2 | +2.1% | 132,000 |
| 2016/06/17 | 95 | 98 | 95 | 95 | +1 | +1.1% | 137,000 |
| 2016/06/16 | 96 | 96 | 92 | 94 | -2 | -2.1% | 222,000 |
| 2016/06/15 | 95 | 97 | 95 | 96 | -1 | -1% | 298,000 |
| 2016/06/14 | 98 | 98 | 96 | 97 | -2 | -2% | 219,000 |
| 2016/06/13 | 99 | 100 | 98 | 99 | -2 | -2% | 312,000 |
| 2016/06/10 | 101 | 101 | 100 | 101 | ±0 | ±0% | 180,000 |
2201～
2250
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
