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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,101 | 1,109 | 1,087 | 1,101 | ±0 | ±0% | 20,300 |
| 2017/11/08 | 1,114 | 1,114 | 1,094 | 1,101 | -21 | -1.9% | 21,500 |
| 2017/11/07 | 1,110 | 1,124 | 1,106 | 1,122 | +1 | +0.1% | 14,700 |
| 2017/11/06 | 1,113 | 1,123 | 1,110 | 1,121 | +8 | +0.7% | 10,600 |
| 2017/11/02 | 1,132 | 1,132 | 1,101 | 1,113 | -24 | -2.1% | 30,300 |
| 2017/11/01 | 1,159 | 1,159 | 1,132 | 1,137 | -22 | -1.9% | 30,400 |
| 2017/10/31 | 1,146 | 1,159 | 1,136 | 1,159 | +25 | +2.2% | 37,200 |
| 2017/10/30 | 1,115 | 1,146 | 1,112 | 1,134 | +20 | +1.8% | 49,500 |
| 2017/10/27 | 1,115 | 1,124 | 1,103 | 1,114 | +9 | +0.8% | 30,500 |
| 2017/10/26 | 1,100 | 1,114 | 1,093 | 1,105 | -6 | -0.5% | 11,400 |
| 2017/10/25 | 1,124 | 1,133 | 1,106 | 1,111 | -15 | -1.3% | 15,400 |
| 2017/10/24 | 1,118 | 1,138 | 1,117 | 1,126 | +9 | +0.8% | 18,500 |
| 2017/10/23 | 1,100 | 1,126 | 1,100 | 1,117 | +18 | +1.6% | 18,600 |
| 2017/10/20 | 1,095 | 1,117 | 1,081 | 1,099 | -8 | -0.7% | 14,300 |
| 2017/10/19 | 1,110 | 1,123 | 1,103 | 1,107 | -3 | -0.3% | 11,300 |
| 2017/10/18 | 1,116 | 1,130 | 1,110 | 1,110 | -25 | -2.2% | 15,000 |
| 2017/10/17 | 1,140 | 1,140 | 1,110 | 1,135 | +1 | +0.1% | 23,500 |
| 2017/10/16 | 1,097 | 1,149 | 1,096 | 1,134 | +29 | +2.6% | 51,600 |
| 2017/10/13 | 1,050 | 1,196 | 1,050 | 1,105 | +56 | +5.3% | 121,500 |
| 2017/10/12 | 1,047 | 1,055 | 1,047 | 1,049 | +2 | +0.2% | 23,800 |
| 2017/10/11 | 1,050 | 1,053 | 1,046 | 1,047 | -3 | -0.3% | 12,300 |
| 2017/10/10 | 1,050 | 1,051 | 1,047 | 1,050 | ±0 | ±0% | 14,500 |
| 2017/10/06 | 1,051 | 1,054 | 1,046 | 1,050 | +1 | +0.1% | 14,100 |
| 2017/10/05 | 1,042 | 1,051 | 1,040 | 1,049 | -1 | -0.1% | 13,400 |
| 2017/10/04 | 1,052 | 1,054 | 1,044 | 1,050 | -2 | -0.2% | 15,900 |
| 2017/10/03 | 1,054 | 1,055 | 1,048 | 1,052 | +2 | +0.2% | 15,300 |
| 2017/10/02 | 1,053 | 1,053 | 1,045 | 1,050 | -1 | -0.1% | 20,900 |
| 2017/09/29 | 1,045 | 1,055 | 1,045 | 1,051 | +1 | +0.1% | 31,500 |
| 2017/09/28 | 1,059 | 1,059 | 1,047 | 1,050 | -2 | -0.2% | 13,400 |
| 2017/09/27 | 1,049 | 1,056 | 1,041 | 1,052 | -7 | -0.7% | 24,800 |
| 2017/09/26 | 1,049 | 1,060 | 1,047 | 1,059 | +2 | +0.2% | 26,700 |
| 2017/09/25 | 1,056 | 1,061 | 1,037 | 1,057 | +7 | +0.7% | 23,200 |
| 2017/09/22 | 1,050 | 1,062 | 1,047 | 1,050 | ±0 | ±0% | 49,100 |
| 2017/09/21 | 1,058 | 1,059 | 1,048 | 1,050 | +6 | +0.6% | 55,900 |
| 2017/09/20 | 1,065 | 1,066 | 1,044 | 1,044 | -16 | -1.5% | 59,900 |
| 2017/09/19 | 1,046 | 1,071 | 1,010 | 1,060 | +12 | +1.1% | 209,100 |
| 2017/09/15 | 891 | 1,048 | 891 | 1,048 | +150 | +16.7% | 167,900 |
| 2017/09/14 | 903 | 905 | 897 | 898 | -3 | -0.3% | 6,000 |
| 2017/09/13 | 902 | 902 | 895 | 901 | +3 | +0.3% | 4,600 |
| 2017/09/12 | 899 | 902 | 890 | 898 | +9 | +1% | 5,000 |
| 2017/09/11 | 884 | 898 | 883 | 889 | +5 | +0.6% | 12,800 |
| 2017/09/08 | 881 | 890 | 881 | 884 | -1 | -0.1% | 10,300 |
| 2017/09/07 | 882 | 893 | 879 | 885 | +4 | +0.5% | 15,500 |
| 2017/09/06 | 880 | 900 | 875 | 881 | -2 | -0.2% | 11,100 |
| 2017/09/05 | 900 | 907 | 883 | 883 | -13 | -1.5% | 11,100 |
| 2017/09/04 | 914 | 930 | 895 | 896 | -13 | -1.4% | 20,900 |
| 2017/09/01 | 900 | 914 | 895 | 909 | +9 | +1% | 15,400 |
| 2017/08/31 | 898 | 907 | 890 | 900 | +8 | +0.9% | 11,500 |
| 2017/08/30 | 893 | 901 | 888 | 892 | -1 | -0.1% | 23,700 |
| 2017/08/29 | 885 | 903 | 881 | 893 | +13 | +1.5% | 14,000 |
1901～
1950
件表示中 / 4771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 | 169,100円 | +5.4% | -5.0% | 4.26% | 9.08倍 | 0.83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 |
| 極東貿 | 166,500円 | +7.6% | -16.8% | 4.20% | 12.52倍 | 0.68倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 尾家産業 | 216,700円 | +4.6% | +5.3% | 4.34% | 6.92倍 | 1.24倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ＯＣＨＩ・ＨＤ | 141,000円 | +6.8% | +14.0% | 3.83% | 15.28倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| ナラサキ | 360,000円 | +4.9% | +11.8% | 3.61% | 7.37倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
