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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/26 | 71 | 72 | 69 | 70 | -1 | -1.4% | 270,000 |
| 2012/10/25 | 70 | 71 | 69 | 71 | +1 | +1.4% | 272,000 |
| 2012/10/24 | 69 | 70 | 69 | 70 | -1 | -1.4% | 255,000 |
| 2012/10/23 | 72 | 72 | 70 | 71 | -1 | -1.4% | 288,000 |
| 2012/10/22 | 70 | 72 | 69 | 72 | +1 | +1.4% | 382,000 |
| 2012/10/19 | 70 | 71 | 70 | 71 | +1 | +1.4% | 161,000 |
| 2012/10/18 | 70 | 71 | 70 | 70 | ±0 | ±0% | 178,000 |
| 2012/10/17 | 71 | 71 | 70 | 70 | ±0 | ±0% | 155,000 |
| 2012/10/16 | 69 | 70 | 69 | 70 | +3 | +4.5% | 164,000 |
| 2012/10/15 | 66 | 69 | 66 | 67 | +1 | +1.5% | 161,000 |
| 2012/10/12 | 67 | 68 | 66 | 66 | -1 | -1.5% | 220,000 |
| 2012/10/11 | 66 | 68 | 66 | 67 | +1 | +1.5% | 247,000 |
| 2012/10/10 | 69 | 69 | 66 | 66 | -3 | -4.3% | 340,000 |
| 2012/10/09 | 70 | 71 | 69 | 69 | -1 | -1.4% | 112,000 |
| 2012/10/05 | 70 | 71 | 69 | 70 | ±0 | ±0% | 203,000 |
| 2012/10/04 | 68 | 71 | 68 | 70 | +2 | +2.9% | 410,000 |
| 2012/10/03 | 69 | 69 | 68 | 68 | -1 | -1.4% | 201,000 |
3101～
3150
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
