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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 101 | 102 | 100 | 101 | +2 | +2% | 579,000 |
| 2013/01/11 | 104 | 105 | 99 | 99 | -4 | -3.9% | 1,385,000 |
| 2013/01/10 | 96 | 105 | 95 | 103 | +8 | +8.4% | 3,216,000 |
| 2013/01/09 | 95 | 96 | 95 | 95 | -1 | -1% | 282,000 |
| 2013/01/08 | 97 | 97 | 94 | 96 | ±0 | ±0% | 560,000 |
| 2013/01/07 | 97 | 97 | 94 | 96 | +1 | +1.1% | 623,000 |
| 2013/01/04 | 99 | 99 | 95 | 95 | +1 | +1.1% | 1,275,000 |
| 2012/12/28 | 92 | 106 | 92 | 94 | +3 | +3.3% | 5,439,000 |
| 2012/12/27 | 85 | 92 | 85 | 91 | +7 | +8.3% | 1,804,000 |
| 2012/12/26 | 83 | 85 | 82 | 84 | +2 | +2.4% | 301,000 |
| 2012/12/25 | 84 | 85 | 82 | 82 | -2 | -2.4% | 427,000 |
| 2012/12/21 | 86 | 86 | 83 | 84 | -2 | -2.3% | 707,000 |
| 2012/12/20 | 85 | 87 | 84 | 86 | +1 | +1.2% | 591,000 |
| 2012/12/19 | 85 | 86 | 83 | 85 | +2 | +2.4% | 368,000 |
| 2012/12/18 | 82 | 85 | 82 | 83 | +1 | +1.2% | 353,000 |
| 2012/12/17 | 84 | 84 | 82 | 82 | -1 | -1.2% | 510,000 |
| 2012/12/14 | 84 | 84 | 83 | 83 | -1 | -1.2% | 331,000 |
| 2012/12/13 | 83 | 87 | 83 | 84 | +2 | +2.4% | 1,412,000 |
| 2012/12/12 | 81 | 82 | 81 | 82 | +1 | +1.2% | 117,000 |
| 2012/12/11 | 83 | 83 | 79 | 81 | -2 | -2.4% | 348,000 |
| 2012/12/10 | 83 | 85 | 81 | 83 | +1 | +1.2% | 670,000 |
| 2012/12/07 | 79 | 83 | 78 | 82 | +4 | +5.1% | 800,000 |
| 2012/12/06 | 78 | 79 | 77 | 78 | ±0 | ±0% | 610,000 |
| 2012/12/05 | 77 | 78 | 77 | 78 | ±0 | ±0% | 93,000 |
| 2012/12/04 | 78 | 79 | 77 | 78 | ±0 | ±0% | 164,000 |
| 2012/12/03 | 76 | 79 | 75 | 78 | +2 | +2.6% | 258,000 |
| 2012/11/30 | 76 | 77 | 76 | 76 | ±0 | ±0% | 202,000 |
| 2012/11/29 | 76 | 77 | 75 | 76 | +1 | +1.3% | 251,000 |
| 2012/11/28 | 78 | 78 | 75 | 75 | -3 | -3.8% | 266,000 |
| 2012/11/27 | 77 | 78 | 76 | 78 | +1 | +1.3% | 249,000 |
| 2012/11/26 | 78 | 78 | 76 | 77 | -1 | -1.3% | 355,000 |
| 2012/11/22 | 74 | 78 | 74 | 78 | +5 | +6.8% | 630,000 |
| 2012/11/21 | 74 | 74 | 73 | 73 | ±0 | ±0% | 181,000 |
| 2012/11/20 | 74 | 74 | 72 | 73 | -1 | -1.4% | 259,000 |
| 2012/11/19 | 74 | 74 | 73 | 74 | +1 | +1.4% | 313,000 |
| 2012/11/16 | 71 | 73 | 71 | 73 | +1 | +1.4% | 197,000 |
| 2012/11/15 | 70 | 72 | 69 | 72 | +2 | +2.9% | 243,000 |
| 2012/11/14 | 68 | 71 | 68 | 70 | +3 | +4.5% | 264,000 |
| 2012/11/13 | 68 | 69 | 67 | 67 | -1 | -1.5% | 116,000 |
| 2012/11/12 | 69 | 69 | 68 | 68 | -2 | -2.9% | 90,000 |
| 2012/11/09 | 69 | 70 | 68 | 70 | ±0 | ±0% | 177,000 |
| 2012/11/08 | 71 | 72 | 69 | 70 | -1 | -1.4% | 514,000 |
| 2012/11/07 | 72 | 72 | 71 | 71 | -2 | -2.7% | 224,000 |
| 2012/11/06 | 74 | 75 | 73 | 73 | -1 | -1.4% | 101,000 |
| 2012/11/05 | 73 | 75 | 73 | 74 | +2 | +2.8% | 175,000 |
| 2012/11/02 | 75 | 76 | 72 | 72 | -3 | -4% | 476,000 |
| 2012/11/01 | 72 | 75 | 71 | 75 | +4 | +5.6% | 658,000 |
| 2012/10/31 | 70 | 72 | 70 | 71 | +2 | +2.9% | 235,000 |
| 2012/10/30 | 70 | 71 | 69 | 69 | -1 | -1.4% | 553,000 |
| 2012/10/29 | 69 | 70 | 69 | 70 | ±0 | ±0% | 245,000 |
3051～
3100
件表示中 / 3735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 | 409,500円 | +8.3% | +6.5% | 3.13% | 9.69倍 | 1.15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 | 118,600円 | +26.9% | +1.9% | 4.89% | 9.94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 | 231,000円 | -6.3% | +122.3% | 4.98% | 10.30倍 | 0.52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 | 130,500円 | +5.9% | -3.9% | 3.07% | 12.41倍 | 0.51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 | 49,400円 | +2.2% | -10.0% | 5.47% | 9.28倍 | 0.60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
