ラサ商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 951 | 958 | 951 | 954 | +3 | +0.3% | 8,700 |
| 2018/07/13 | 949 | 954 | 948 | 951 | +3 | +0.3% | 5,200 |
| 2018/07/12 | 951 | 956 | 947 | 948 | ±0 | ±0% | 10,000 |
| 2018/07/11 | 947 | 948 | 937 | 948 | +1 | +0.1% | 11,700 |
| 2018/07/10 | 956 | 964 | 947 | 947 | -9 | -0.9% | 18,600 |
| 2018/07/09 | 930 | 959 | 930 | 956 | +30 | +3.2% | 16,300 |
| 2018/07/06 | 921 | 933 | 920 | 926 | +7 | +0.8% | 12,700 |
| 2018/07/05 | 945 | 945 | 919 | 919 | -26 | -2.8% | 13,900 |
| 2018/07/04 | 920 | 948 | 920 | 945 | +23 | +2.5% | 18,400 |
| 2018/07/03 | 949 | 950 | 918 | 922 | -25 | -2.6% | 28,900 |
| 2018/07/02 | 962 | 966 | 947 | 947 | -15 | -1.6% | 12,900 |
| 2018/06/29 | 959 | 963 | 953 | 962 | -2 | -0.2% | 11,500 |
| 2018/06/28 | 966 | 970 | 961 | 964 | -6 | -0.6% | 12,500 |
| 2018/06/27 | 967 | 970 | 957 | 970 | +7 | +0.7% | 10,900 |
| 2018/06/26 | 951 | 966 | 945 | 963 | +7 | +0.7% | 16,300 |
| 2018/06/25 | 970 | 970 | 954 | 956 | -2 | -0.2% | 20,100 |
| 2018/06/22 | 960 | 964 | 953 | 958 | -7 | -0.7% | 39,400 |
| 2018/06/21 | 967 | 974 | 963 | 965 | -5 | -0.5% | 19,200 |
| 2018/06/20 | 970 | 971 | 943 | 970 | ±0 | ±0% | 39,000 |
| 2018/06/19 | 984 | 984 | 963 | 970 | -14 | -1.4% | 28,100 |
| 2018/06/18 | 982 | 993 | 970 | 984 | +10 | +1% | 31,500 |
| 2018/06/15 | 978 | 978 | 972 | 974 | +5 | +0.5% | 13,200 |
| 2018/06/14 | 971 | 976 | 966 | 969 | -5 | -0.5% | 13,600 |
| 2018/06/13 | 969 | 974 | 966 | 974 | +9 | +0.9% | 13,700 |
| 2018/06/12 | 964 | 968 | 963 | 965 | -1 | -0.1% | 12,300 |
| 2018/06/11 | 964 | 970 | 962 | 966 | +4 | +0.4% | 14,300 |
| 2018/06/08 | 960 | 964 | 958 | 962 | -4 | -0.4% | 18,500 |
| 2018/06/07 | 955 | 966 | 955 | 966 | +7 | +0.7% | 13,500 |
| 2018/06/06 | 956 | 959 | 952 | 959 | +5 | +0.5% | 11,300 |
| 2018/06/05 | 952 | 954 | 951 | 954 | +2 | +0.2% | 10,000 |
| 2018/06/04 | 952 | 956 | 951 | 952 | +1 | +0.1% | 10,700 |
| 2018/06/01 | 947 | 952 | 944 | 951 | +2 | +0.2% | 7,000 |
| 2018/05/31 | 950 | 960 | 947 | 949 | ±0 | ±0% | 14,100 |
| 2018/05/30 | 950 | 950 | 941 | 949 | -10 | -1% | 23,100 |
| 2018/05/29 | 960 | 961 | 955 | 959 | -4 | -0.4% | 18,800 |
| 2018/05/28 | 962 | 963 | 959 | 963 | -3 | -0.3% | 13,300 |
| 2018/05/25 | 961 | 967 | 961 | 966 | +5 | +0.5% | 9,800 |
| 2018/05/24 | 970 | 974 | 959 | 961 | -9 | -0.9% | 13,300 |
| 2018/05/23 | 960 | 970 | 956 | 970 | +8 | +0.8% | 32,000 |
| 2018/05/22 | 970 | 970 | 960 | 962 | -12 | -1.2% | 18,700 |
| 2018/05/21 | 976 | 980 | 972 | 974 | -9 | -0.9% | 19,700 |
| 2018/05/18 | 985 | 986 | 983 | 983 | -2 | -0.2% | 17,300 |
| 2018/05/17 | 986 | 988 | 983 | 985 | -1 | -0.1% | 15,900 |
| 2018/05/16 | 986 | 989 | 986 | 986 | ±0 | ±0% | 29,600 |
| 2018/05/15 | 990 | 994 | 986 | 986 | -5 | -0.5% | 45,400 |
| 2018/05/14 | 996 | 998 | 987 | 991 | +5 | +0.5% | 103,500 |
| 2018/05/11 | 946 | 999 | 944 | 986 | +36 | +3.8% | 120,000 |
| 2018/05/10 | 951 | 955 | 949 | 950 | +1 | +0.1% | 27,100 |
| 2018/05/09 | 943 | 953 | 943 | 949 | +9 | +1% | 46,300 |
| 2018/05/08 | 936 | 942 | 935 | 940 | +5 | +0.5% | 29,700 |
1701～
1750
件表示中 / 4738件
類似銘柄と比較する
現在ご覧いただいている「ラサ商事」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 |
|---|---|---|---|---|---|---|---|---|
| ラサ商事 | 143,700円 | +5.4% | -5.0% | 5.01% | 7.71倍 | 0.71倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ナラサキ | 329,000円 | +4.9% | +11.8% | 3.95% | 6.67倍 | 0.64倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| 鳥羽洋行 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ジーデップ | 303,000円 | +49.5% | +19.8% | 0.76% | 30.98倍 | 6.20倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 英 和 | 249,800円 | +2.9% | +2.3% | 3.20% | 8.07倍 | 0.93倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム
