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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/08/16 | 76 | 77 | 73 | 75 | -1 | -1.3% | 125,000 |
| 2010/08/13 | 72 | 78 | 72 | 76 | +5 | +7% | 680,000 |
| 2010/08/12 | 72 | 72 | 70 | 71 | -3 | -4.1% | 323,000 |
| 2010/08/11 | 77 | 77 | 74 | 74 | -4 | -5.1% | 257,000 |
| 2010/08/10 | 78 | 79 | 77 | 78 | ±0 | ±0% | 126,000 |
| 2010/08/09 | 78 | 79 | 77 | 78 | ±0 | ±0% | 70,000 |
| 2010/08/06 | 78 | 79 | 77 | 78 | -1 | -1.3% | 72,000 |
| 2010/08/05 | 78 | 79 | 78 | 79 | +1 | +1.3% | 64,000 |
| 2010/08/04 | 79 | 79 | 78 | 78 | -2 | -2.5% | 111,000 |
| 2010/08/03 | 80 | 80 | 79 | 80 | ±0 | ±0% | 82,000 |
| 2010/08/02 | 80 | 80 | 79 | 80 | +1 | +1.3% | 134,000 |
| 2010/07/30 | 81 | 81 | 79 | 79 | -2 | -2.5% | 58,000 |
| 2010/07/29 | 82 | 82 | 80 | 81 | -1 | -1.2% | 78,000 |
| 2010/07/28 | 81 | 82 | 80 | 82 | +2 | +2.5% | 140,000 |
| 2010/07/27 | 81 | 81 | 80 | 80 | ±0 | ±0% | 30,000 |
| 2010/07/26 | 79 | 81 | 79 | 80 | ±0 | ±0% | 180,000 |
| 2010/07/23 | 80 | 80 | 79 | 80 | +1 | +1.3% | 104,000 |
| 2010/07/22 | 78 | 79 | 77 | 79 | ±0 | ±0% | 92,000 |
| 2010/07/21 | 79 | 79 | 78 | 79 | ±0 | ±0% | 128,000 |
| 2010/07/20 | 80 | 80 | 79 | 79 | -1 | -1.3% | 100,000 |
| 2010/07/16 | 80 | 81 | 79 | 80 | -1 | -1.2% | 171,000 |
| 2010/07/15 | 82 | 82 | 81 | 81 | -1 | -1.2% | 76,000 |
| 2010/07/14 | 82 | 83 | 82 | 82 | +1 | +1.2% | 151,000 |
| 2010/07/13 | 82 | 86 | 80 | 81 | -1 | -1.2% | 798,000 |
| 2010/07/12 | 82 | 84 | 82 | 82 | -1 | -1.2% | 151,000 |
| 2010/07/09 | 83 | 83 | 82 | 83 | ±0 | ±0% | 155,000 |
3651～
3700
件表示中 / 3767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 | 459,000円 | +8.3% | +6.5% | 2.79% | 10.86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 |
| 大日塗 | 130,100円 | +26.9% | +1.9% | 4.46% | 10.92倍 | 0.57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 | 160,100円 | +9.5% | +34.4% | 2.75% | 20.88倍 | 1.03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 | 249,000円 | -6.3% | +122.3% | 4.62% | 11.13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 |
| 多木化 | 375,000円 | +6.9% | +12.3% | 2.00% | 10.61倍 | 0.81倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
