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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 101 | 102 | 99 | 99 | -1 | -1% | 420,000 |
| 2010/12/29 | 101 | 102 | 99 | 100 | -2 | -2% | 664,000 |
| 2010/12/28 | 97 | 105 | 97 | 102 | +6 | +6.3% | 2,978,000 |
| 2010/12/27 | 96 | 97 | 95 | 96 | -1 | -1% | 958,000 |
| 2010/12/24 | 102 | 102 | 97 | 97 | -6 | -5.8% | 2,162,000 |
| 2010/12/22 | 103 | 104 | 102 | 103 | +1 | +1% | 669,000 |
| 2010/12/21 | 103 | 104 | 102 | 102 | -1 | -1% | 978,000 |
| 2010/12/20 | 105 | 109 | 102 | 103 | -1 | -1% | 2,435,000 |
| 2010/12/17 | 106 | 107 | 103 | 104 | -2 | -1.9% | 1,736,000 |
| 2010/12/16 | 105 | 110 | 104 | 106 | +4 | +3.9% | 3,476,000 |
| 2010/12/15 | 107 | 108 | 102 | 102 | -7 | -6.4% | 3,036,000 |
| 2010/12/14 | 113 | 113 | 109 | 109 | -3 | -2.7% | 2,284,000 |
| 2010/12/13 | 111 | 116 | 108 | 112 | +6 | +5.7% | 8,633,000 |
| 2010/12/10 | 105 | 109 | 101 | 106 | -1 | -0.9% | 7,263,000 |
| 2010/12/09 | 115 | 117 | 103 | 107 | -3 | -2.7% | 22,291,000 |
| 2010/12/08 | 92 | 110 | 92 | 110 | +18 | +19.6% | 26,571,000 |
| 2010/12/07 | 94 | 95 | 91 | 92 | -1 | -1.1% | 7,605,000 |
| 2010/12/06 | 89 | 93 | 86 | 93 | +5 | +5.7% | 11,880,000 |
| 2010/12/03 | 80 | 88 | 79 | 88 | +11 | +14.3% | 12,710,000 |
| 2010/12/02 | 72 | 78 | 72 | 77 | +9 | +13.2% | 4,267,000 |
| 2010/12/01 | 68 | 69 | 67 | 68 | -1 | -1.4% | 282,000 |
| 2010/11/30 | 70 | 71 | 69 | 69 | -2 | -2.8% | 281,000 |
| 2010/11/29 | 70 | 71 | 70 | 71 | +1 | +1.4% | 201,000 |
| 2010/11/26 | 73 | 73 | 70 | 70 | -3 | -4.1% | 575,000 |
| 2010/11/25 | 69 | 73 | 68 | 73 | +5 | +7.4% | 901,000 |
| 2010/11/24 | 66 | 69 | 66 | 68 | ±0 | ±0% | 283,000 |
| 2010/11/22 | 67 | 69 | 67 | 68 | +2 | +3% | 356,000 |
| 2010/11/19 | 69 | 69 | 66 | 66 | -2 | -2.9% | 328,000 |
| 2010/11/18 | 66 | 68 | 65 | 68 | +2 | +3% | 445,000 |
| 2010/11/17 | 62 | 67 | 61 | 66 | +4 | +6.5% | 682,000 |
| 2010/11/16 | 63 | 63 | 62 | 62 | ±0 | ±0% | 204,000 |
| 2010/11/15 | 62 | 62 | 61 | 62 | ±0 | ±0% | 210,000 |
| 2010/11/12 | 62 | 63 | 60 | 62 | -1 | -1.6% | 438,000 |
| 2010/11/11 | 62 | 63 | 62 | 63 | +1 | +1.6% | 298,000 |
| 2010/11/10 | 63 | 63 | 61 | 62 | -1 | -1.6% | 169,000 |
| 2010/11/09 | 62 | 63 | 62 | 63 | ±0 | ±0% | 224,000 |
| 2010/11/08 | 62 | 63 | 61 | 63 | +2 | +3.3% | 380,000 |
| 2010/11/05 | 60 | 62 | 59 | 61 | +3 | +5.2% | 406,000 |
| 2010/11/04 | 58 | 59 | 57 | 58 | +2 | +3.6% | 121,000 |
| 2010/11/02 | 58 | 58 | 56 | 56 | -1 | -1.8% | 41,000 |
| 2010/11/01 | 57 | 58 | 56 | 57 | -1 | -1.7% | 66,000 |
| 2010/10/29 | 59 | 59 | 57 | 58 | -1 | -1.7% | 148,000 |
| 2010/10/28 | 59 | 59 | 58 | 59 | -1 | -1.7% | 111,000 |
| 2010/10/27 | 59 | 60 | 58 | 60 | +1 | +1.7% | 96,000 |
| 2010/10/26 | 61 | 61 | 59 | 59 | -1 | -1.7% | 104,000 |
| 2010/10/25 | 62 | 62 | 60 | 60 | ±0 | ±0% | 236,000 |
| 2010/10/22 | 58 | 60 | 57 | 60 | +2 | +3.4% | 222,000 |
| 2010/10/21 | 57 | 59 | 57 | 58 | +1 | +1.8% | 182,000 |
| 2010/10/20 | 58 | 59 | 57 | 57 | -1 | -1.7% | 220,000 |
| 2010/10/19 | 56 | 58 | 55 | 58 | +3 | +5.5% | 109,000 |
3551～
3600
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
