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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 117 | 119 | 116 | 116 | ±0 | ±0% | 588,000 |
| 2013/03/01 | 117 | 118 | 115 | 116 | -3 | -2.5% | 805,000 |
| 2013/02/28 | 119 | 119 | 117 | 119 | +2 | +1.7% | 413,000 |
| 2013/02/27 | 120 | 120 | 117 | 117 | +1 | +0.9% | 606,000 |
| 2013/02/26 | 115 | 121 | 115 | 116 | -4 | -3.3% | 1,383,000 |
| 2013/02/25 | 118 | 122 | 116 | 120 | +4 | +3.4% | 1,386,000 |
| 2013/02/22 | 116 | 118 | 112 | 116 | ±0 | ±0% | 1,275,000 |
| 2013/02/21 | 119 | 119 | 116 | 116 | -3 | -2.5% | 962,000 |
| 2013/02/20 | 120 | 120 | 117 | 119 | -2 | -1.7% | 1,659,000 |
| 2013/02/19 | 113 | 126 | 113 | 121 | +6 | +5.2% | 4,243,000 |
| 2013/02/18 | 112 | 117 | 112 | 115 | +4 | +3.6% | 1,529,000 |
| 2013/02/15 | 118 | 119 | 106 | 111 | -9 | -7.5% | 5,488,000 |
| 2013/02/14 | 123 | 124 | 118 | 120 | -3 | -2.4% | 2,167,000 |
| 2013/02/13 | 128 | 135 | 120 | 123 | -5 | -3.9% | 3,905,000 |
| 2013/02/12 | 134 | 135 | 126 | 128 | -6 | -4.5% | 3,966,000 |
| 2013/02/08 | 139 | 142 | 133 | 134 | -7 | -5% | 5,301,000 |
| 2013/02/07 | 141 | 143 | 136 | 141 | +1 | +0.7% | 4,357,000 |
| 2013/02/06 | 147 | 148 | 138 | 140 | -4 | -2.8% | 9,477,000 |
| 2013/02/05 | 150 | 158 | 143 | 144 | -10 | -6.5% | 20,147,000 |
| 2013/02/04 | 136 | 157 | 135 | 154 | +19 | +14.1% | 26,773,000 |
| 2013/02/01 | 142 | 143 | 132 | 135 | -9 | -6.3% | 18,632,000 |
| 2013/01/31 | 142 | 150 | 134 | 144 | +20 | +16.1% | 74,192,000 |
| 2013/01/30 | 121 | 126 | 116 | 124 | +3 | +2.5% | 16,409,000 |
| 2013/01/29 | 100 | 129 | 100 | 121 | +21 | +21% | 47,061,000 |
| 2013/01/28 | 101 | 101 | 98 | 100 | +1 | +1% | 529,000 |
| 2013/01/25 | 100 | 101 | 98 | 99 | +1 | +1% | 590,000 |
| 2013/01/24 | 96 | 99 | 95 | 98 | +1 | +1% | 622,000 |
| 2013/01/23 | 96 | 101 | 95 | 97 | +1 | +1% | 1,127,000 |
| 2013/01/22 | 100 | 101 | 95 | 96 | -4 | -4% | 927,000 |
| 2013/01/21 | 98 | 101 | 96 | 100 | +3 | +3.1% | 774,000 |
| 2013/01/18 | 95 | 97 | 95 | 97 | +4 | +4.3% | 507,000 |
| 2013/01/17 | 95 | 97 | 92 | 93 | -4 | -4.1% | 646,000 |
| 2013/01/16 | 100 | 100 | 96 | 97 | -4 | -4% | 694,000 |
| 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 |
3051～
3100
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
