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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 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 |
| 2010/10/18 | 55 | 56 | 55 | 55 | ±0 | ±0% | 160,000 |
| 2010/10/15 | 56 | 57 | 55 | 55 | -1 | -1.8% | 147,000 |
| 2010/10/14 | 56 | 57 | 56 | 56 | ±0 | ±0% | 167,000 |
| 2010/10/13 | 56 | 57 | 55 | 56 | ±0 | ±0% | 221,000 |
| 2010/10/12 | 58 | 58 | 56 | 56 | -2 | -3.4% | 298,000 |
| 2010/10/08 | 59 | 60 | 58 | 58 | -2 | -3.3% | 244,000 |
| 2010/10/07 | 60 | 60 | 59 | 60 | +1 | +1.7% | 345,000 |
| 2010/10/06 | 57 | 60 | 56 | 59 | +4 | +7.3% | 396,000 |
| 2010/10/05 | 56 | 57 | 54 | 55 | -1 | -1.8% | 540,000 |
| 2010/10/04 | 58 | 58 | 56 | 56 | -3 | -5.1% | 375,000 |
| 2010/10/01 | 59 | 60 | 58 | 59 | +1 | +1.7% | 669,000 |
| 2010/09/30 | 64 | 64 | 58 | 58 | -7 | -10.8% | 943,000 |
| 2010/09/29 | 67 | 67 | 65 | 65 | -1 | -1.5% | 131,000 |
| 2010/09/28 | 66 | 67 | 66 | 66 | -1 | -1.5% | 148,000 |
| 2010/09/27 | 68 | 68 | 66 | 67 | -1 | -1.5% | 237,000 |
| 2010/09/24 | 68 | 69 | 67 | 68 | ±0 | ±0% | 161,000 |
| 2010/09/22 | 68 | 70 | 68 | 68 | ±0 | ±0% | 73,000 |
| 2010/09/21 | 69 | 70 | 68 | 68 | ±0 | ±0% | 149,000 |
| 2010/09/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 191,000 |
| 2010/09/16 | 70 | 70 | 69 | 70 | ±0 | ±0% | 125,000 |
| 2010/09/15 | 70 | 71 | 69 | 70 | ±0 | ±0% | 134,000 |
| 2010/09/14 | 71 | 71 | 69 | 70 | -1 | -1.4% | 74,000 |
| 2010/09/13 | 73 | 73 | 71 | 71 | -1 | -1.4% | 55,000 |
| 2010/09/10 | 74 | 74 | 72 | 72 | +1 | +1.4% | 190,000 |
| 2010/09/09 | 71 | 73 | 70 | 71 | ±0 | ±0% | 133,000 |
| 2010/09/08 | 70 | 71 | 69 | 71 | -1 | -1.4% | 100,000 |
| 2010/09/07 | 73 | 73 | 71 | 72 | -1 | -1.4% | 93,000 |
| 2010/09/06 | 72 | 73 | 72 | 73 | +1 | +1.4% | 121,000 |
| 2010/09/03 | 69 | 72 | 69 | 72 | +3 | +4.3% | 145,000 |
| 2010/09/02 | 69 | 69 | 67 | 69 | +2 | +3% | 103,000 |
| 2010/09/01 | 68 | 68 | 67 | 67 | -1 | -1.5% | 175,000 |
| 2010/08/31 | 70 | 70 | 68 | 68 | -2 | -2.9% | 71,000 |
| 2010/08/30 | 71 | 72 | 70 | 70 | ±0 | ±0% | 132,000 |
| 2010/08/27 | 68 | 70 | 68 | 70 | +1 | +1.4% | 157,000 |
| 2010/08/26 | 69 | 70 | 68 | 69 | ±0 | ±0% | 85,000 |
| 2010/08/25 | 69 | 69 | 67 | 69 | -1 | -1.4% | 223,000 |
| 2010/08/24 | 71 | 72 | 69 | 70 | -1 | -1.4% | 205,000 |
| 2010/08/23 | 72 | 73 | 71 | 71 | -2 | -2.7% | 33,000 |
| 2010/08/20 | 74 | 74 | 73 | 73 | -2 | -2.7% | 98,000 |
| 2010/08/19 | 74 | 75 | 73 | 75 | +1 | +1.4% | 90,000 |
| 2010/08/18 | 74 | 74 | 72 | 74 | ±0 | ±0% | 154,000 |
| 2010/08/17 | 73 | 74 | 72 | 74 | -1 | -1.3% | 228,000 |
3551～
3600
件表示中 / 3693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 | 268,500円 | +4.0% | +6.0% | 3.58% | 8.38倍 | 0.80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 |
| ＯＡＴアグリオ | 200,000円 | +3.5% | -1.0% | 3.00% | 9.68倍 | 1.27倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 荒川化学 | 102,900円 | +13.5% | - | 4.66% | 9.72倍 | 0.34倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| パーカー | 79,700円 | +9.3% | -12.4% | 3.14% | 6.43倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| ハリマ化成Ｇ | 78,100円 | +6.9% | +50.4% | 5.38% | 15.79倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
市場注目の銘柄
チャート関連のコラム
