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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 900 | 905 | 893 | 899 | ±0 | ±0% | 16,300 |
| 2017/08/07 | 895 | 906 | 894 | 899 | +4 | +0.4% | 13,000 |
| 2017/08/04 | 899 | 907 | 887 | 895 | -2 | -0.2% | 9,400 |
| 2017/08/03 | 875 | 909 | 872 | 897 | +22 | +2.5% | 27,300 |
| 2017/08/02 | 880 | 881 | 868 | 875 | -5 | -0.6% | 18,000 |
| 2017/08/01 | 908 | 912 | 844 | 880 | -30 | -3.3% | 69,500 |
| 2017/07/31 | 914 | 930 | 906 | 910 | -34 | -3.6% | 37,200 |
| 2017/07/28 | 1,000 | 1,000 | 943 | 944 | -45 | -4.6% | 46,200 |
| 2017/07/27 | 980 | 993 | 980 | 989 | +5 | +0.5% | 8,300 |
| 2017/07/26 | 990 | 994 | 980 | 984 | -5 | -0.5% | 8,100 |
| 2017/07/25 | 1,000 | 1,000 | 986 | 989 | -3 | -0.3% | 13,500 |
| 2017/07/24 | 976 | 992 | 976 | 992 | +8 | +0.8% | 14,900 |
| 2017/07/21 | 970 | 984 | 970 | 984 | +7 | +0.7% | 7,200 |
| 2017/07/20 | 972 | 984 | 969 | 977 | +5 | +0.5% | 13,000 |
| 2017/07/19 | 973 | 976 | 971 | 972 | -1 | -0.1% | 5,000 |
| 2017/07/18 | 975 | 977 | 972 | 973 | -7 | -0.7% | 5,500 |
| 2017/07/14 | 979 | 985 | 979 | 980 | -2 | -0.2% | 5,500 |
| 2017/07/13 | 986 | 986 | 981 | 982 | -6 | -0.6% | 5,200 |
| 2017/07/12 | 982 | 991 | 979 | 988 | +4 | +0.4% | 9,600 |
| 2017/07/11 | 965 | 990 | 965 | 984 | +17 | +1.8% | 13,000 |
| 2017/07/10 | 970 | 972 | 965 | 967 | +2 | +0.2% | 7,400 |
| 2017/07/07 | 956 | 970 | 956 | 965 | +4 | +0.4% | 19,700 |
| 2017/07/06 | 952 | 966 | 948 | 961 | +2 | +0.2% | 9,900 |
| 2017/07/05 | 965 | 965 | 957 | 959 | -2 | -0.2% | 16,300 |
| 2017/07/04 | 970 | 970 | 960 | 961 | -2 | -0.2% | 12,200 |
| 2017/07/03 | 982 | 993 | 958 | 963 | -19 | -1.9% | 22,300 |
| 2017/06/30 | 984 | 999 | 960 | 982 | -1 | -0.1% | 28,500 |
| 2017/06/29 | 999 | 999 | 970 | 983 | -8 | -0.8% | 28,500 |
| 2017/06/28 | 983 | 1,000 | 980 | 991 | +7 | +0.7% | 31,900 |
| 2017/06/27 | 980 | 985 | 971 | 984 | +9 | +0.9% | 10,000 |
| 2017/06/26 | 956 | 991 | 956 | 975 | +19 | +2% | 28,300 |
| 2017/06/23 | 989 | 991 | 950 | 956 | -39 | -3.9% | 36,800 |
| 2017/06/22 | 1,000 | 1,000 | 993 | 995 | -8 | -0.8% | 11,800 |
| 2017/06/21 | 998 | 1,014 | 992 | 1,003 | -6 | -0.6% | 19,900 |
| 2017/06/20 | 1,020 | 1,020 | 991 | 1,009 | -18 | -1.8% | 57,800 |
| 2017/06/19 | 1,049 | 1,056 | 1,022 | 1,027 | -10 | -1% | 51,400 |
| 2017/06/16 | 1,029 | 1,050 | 1,023 | 1,037 | +17 | +1.7% | 50,000 |
| 2017/06/15 | 1,000 | 1,040 | 1,000 | 1,020 | +27 | +2.7% | 56,400 |
| 2017/06/14 | 995 | 995 | 990 | 993 | +8 | +0.8% | 19,900 |
| 2017/06/13 | 964 | 995 | 964 | 985 | +21 | +2.2% | 38,000 |
| 2017/06/12 | 940 | 964 | 935 | 964 | +20 | +2.1% | 30,700 |
| 2017/06/09 | 933 | 948 | 928 | 944 | +15 | +1.6% | 22,600 |
| 2017/06/08 | 938 | 948 | 929 | 929 | -11 | -1.2% | 22,300 |
| 2017/06/07 | 894 | 948 | 894 | 940 | +47 | +5.3% | 47,300 |
| 2017/06/06 | 894 | 897 | 890 | 893 | +2 | +0.2% | 17,200 |
| 2017/06/05 | 877 | 891 | 869 | 891 | +9 | +1% | 16,500 |
| 2017/06/02 | 880 | 882 | 878 | 882 | ±0 | ±0% | 16,100 |
| 2017/06/01 | 886 | 886 | 871 | 882 | +7 | +0.8% | 13,900 |
| 2017/05/31 | 868 | 883 | 868 | 875 | +1 | +0.1% | 10,100 |
| 2017/05/30 | 854 | 880 | 854 | 874 | +20 | +2.3% | 21,700 |
1901～
1950
件表示中 / 4708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 | 143,500円 | +5.4% | -5.0% | 5.02% | 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 | 315,000円 | +4.9% | +11.8% | 4.13% | 6.39倍 | 0.61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 | 348,000円 | +4.6% | +7.6% | 3.74% | 10.19倍 | 0.66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 |
| アイナボＨＤ | 66,700円 | +3.3% | +2.9% | 3.60% | 10.00倍 | 0.60倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| 星医療 | 451,000円 | +1.1% | +4.3% | 1.55% | 9.54倍 | 0.76倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
市場注目の銘柄
チャート関連のコラム
