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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/29 | 850 | 854 | 850 | 854 | +4 | +0.5% | 7,000 |
| 2017/05/26 | 862 | 865 | 850 | 850 | -12 | -1.4% | 12,400 |
| 2017/05/25 | 859 | 865 | 858 | 862 | +8 | +0.9% | 16,300 |
| 2017/05/24 | 849 | 859 | 849 | 854 | +7 | +0.8% | 18,000 |
| 2017/05/23 | 843 | 848 | 840 | 847 | +4 | +0.5% | 18,600 |
| 2017/05/22 | 831 | 845 | 831 | 843 | +10 | +1.2% | 14,200 |
| 2017/05/19 | 841 | 845 | 827 | 833 | -6 | -0.7% | 13,300 |
| 2017/05/18 | 830 | 842 | 830 | 839 | -6 | -0.7% | 10,300 |
| 2017/05/17 | 845 | 847 | 837 | 845 | -2 | -0.2% | 6,600 |
| 2017/05/16 | 834 | 850 | 820 | 847 | +13 | +1.6% | 36,700 |
| 2017/05/15 | 820 | 835 | 820 | 834 | +5 | +0.6% | 24,000 |
| 2017/05/12 | 830 | 830 | 800 | 829 | -6 | -0.7% | 25,500 |
| 2017/05/11 | 790 | 835 | 787 | 835 | +38 | +4.8% | 61,300 |
| 2017/05/10 | 794 | 805 | 791 | 797 | +7 | +0.9% | 19,300 |
| 2017/05/09 | 792 | 794 | 788 | 790 | -5 | -0.6% | 12,600 |
| 2017/05/08 | 784 | 797 | 783 | 795 | +13 | +1.7% | 19,700 |
| 2017/05/02 | 780 | 786 | 777 | 782 | +8 | +1% | 16,100 |
| 2017/05/01 | 781 | 787 | 766 | 774 | -17 | -2.1% | 19,700 |
| 2017/04/28 | 797 | 804 | 782 | 791 | -19 | -2.3% | 27,100 |
1951～
2000
件表示中 / 4739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 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73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 | 358,000円 | +4.6% | +7.6% | 3.63% | 10.49倍 | 0.68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 | 299,000円 | +49.5% | +19.8% | 0.77% | 30.57倍 | 6.12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 |
| アイナボＨＤ | 68,800円 | +3.3% | +2.9% | 3.49% | 10.31倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
