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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 71 | 77 | 70 | 75 | +4 | +5.6% | 990,000 |
| 2012/08/14 | 71 | 79 | 70 | 71 | -1 | -1.4% | 2,097,000 |
| 2012/08/13 | 70 | 72 | 70 | 72 | +1 | +1.4% | 153,000 |
| 2012/08/10 | 70 | 71 | 70 | 71 | ±0 | ±0% | 99,000 |
| 2012/08/09 | 70 | 72 | 70 | 71 | ±0 | ±0% | 180,000 |
| 2012/08/08 | 70 | 72 | 70 | 71 | +1 | +1.4% | 193,000 |
| 2012/08/07 | 70 | 70 | 68 | 70 | ±0 | ±0% | 226,000 |
| 2012/08/06 | 70 | 71 | 69 | 70 | ±0 | ±0% | 158,000 |
| 2012/08/03 | 72 | 72 | 68 | 70 | -2 | -2.8% | 247,000 |
| 2012/08/02 | 73 | 73 | 72 | 72 | ±0 | ±0% | 68,000 |
| 2012/08/01 | 73 | 73 | 72 | 72 | -1 | -1.4% | 91,000 |
| 2012/07/31 | 74 | 74 | 72 | 73 | -1 | -1.4% | 161,000 |
| 2012/07/30 | 74 | 75 | 73 | 74 | +3 | +4.2% | 408,000 |
| 2012/07/27 | 72 | 72 | 70 | 71 | +2 | +2.9% | 303,000 |
| 2012/07/26 | 68 | 71 | 67 | 69 | +2 | +3% | 317,000 |
| 2012/07/25 | 68 | 69 | 66 | 67 | ±0 | ±0% | 428,000 |
| 2012/07/24 | 68 | 69 | 66 | 67 | -2 | -2.9% | 642,000 |
| 2012/07/23 | 75 | 75 | 69 | 69 | -7 | -9.2% | 531,000 |
| 2012/07/20 | 79 | 79 | 75 | 76 | -2 | -2.6% | 549,000 |
| 2012/07/19 | 76 | 79 | 76 | 78 | +2 | +2.6% | 343,000 |
| 2012/07/18 | 79 | 79 | 76 | 76 | -2 | -2.6% | 366,000 |
| 2012/07/17 | 80 | 81 | 78 | 78 | -2 | -2.5% | 353,000 |
| 2012/07/13 | 80 | 81 | 79 | 80 | +1 | +1.3% | 365,000 |
| 2012/07/12 | 83 | 83 | 79 | 79 | -4 | -4.8% | 525,000 |
| 2012/07/11 | 85 | 85 | 82 | 83 | -3 | -3.5% | 354,000 |
| 2012/07/10 | 86 | 89 | 86 | 86 | ±0 | ±0% | 401,000 |
| 2012/07/09 | 90 | 90 | 86 | 86 | -3 | -3.4% | 279,000 |
| 2012/07/06 | 88 | 91 | 88 | 89 | +1 | +1.1% | 222,000 |
| 2012/07/05 | 90 | 90 | 88 | 88 | -2 | -2.2% | 406,000 |
| 2012/07/04 | 93 | 94 | 90 | 90 | -3 | -3.2% | 518,000 |
| 2012/07/03 | 93 | 95 | 92 | 93 | +1 | +1.1% | 434,000 |
| 2012/07/02 | 96 | 97 | 92 | 92 | -1 | -1.1% | 1,346,000 |
| 2012/06/29 | 87 | 94 | 87 | 93 | +7 | +8.1% | 1,213,000 |
| 2012/06/28 | 88 | 89 | 86 | 86 | -1 | -1.1% | 540,000 |
| 2012/06/27 | 85 | 87 | 84 | 87 | +3 | +3.6% | 467,000 |
| 2012/06/26 | 85 | 86 | 84 | 84 | -2 | -2.3% | 298,000 |
| 2012/06/25 | 87 | 89 | 86 | 86 | +2 | +2.4% | 864,000 |
| 2012/06/22 | 83 | 86 | 83 | 84 | -1 | -1.2% | 509,000 |
| 2012/06/21 | 84 | 86 | 84 | 85 | +1 | +1.2% | 793,000 |
| 2012/06/20 | 84 | 85 | 83 | 84 | +2 | +2.4% | 305,000 |
| 2012/06/19 | 82 | 85 | 81 | 82 | -1 | -1.2% | 826,000 |
| 2012/06/18 | 81 | 83 | 81 | 83 | +3 | +3.8% | 470,000 |
| 2012/06/15 | 80 | 80 | 78 | 80 | ±0 | ±0% | 466,000 |
| 2012/06/14 | 80 | 81 | 79 | 80 | ±0 | ±0% | 222,000 |
| 2012/06/13 | 82 | 83 | 80 | 80 | -1 | -1.2% | 416,000 |
| 2012/06/12 | 80 | 81 | 79 | 81 | -1 | -1.2% | 446,000 |
| 2012/06/11 | 81 | 83 | 81 | 82 | +2 | +2.5% | 345,000 |
| 2012/06/08 | 83 | 83 | 79 | 80 | -4 | -4.8% | 637,000 |
| 2012/06/07 | 82 | 84 | 82 | 84 | +4 | +5% | 501,000 |
| 2012/06/06 | 80 | 81 | 79 | 80 | ±0 | ±0% | 321,000 |
3151～
3200
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
