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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 885 | 896 | 878 | 880 | -5 | -0.6% | 27,800 |
| 2017/08/25 | 891 | 891 | 883 | 885 | +4 | +0.5% | 7,600 |
| 2017/08/24 | 888 | 891 | 879 | 881 | -2 | -0.2% | 17,900 |
| 2017/08/23 | 882 | 887 | 876 | 883 | +1 | +0.1% | 14,900 |
| 2017/08/22 | 888 | 894 | 879 | 882 | -6 | -0.7% | 15,700 |
| 2017/08/21 | 891 | 898 | 880 | 888 | +6 | +0.7% | 14,600 |
| 2017/08/18 | 893 | 894 | 877 | 882 | -13 | -1.5% | 16,900 |
| 2017/08/17 | 899 | 903 | 893 | 895 | +1 | +0.1% | 10,400 |
| 2017/08/16 | 886 | 898 | 884 | 894 | +8 | +0.9% | 11,500 |
| 2017/08/15 | 884 | 901 | 884 | 886 | +2 | +0.2% | 16,700 |
| 2017/08/14 | 872 | 903 | 866 | 884 | +1 | +0.1% | 28,600 |
| 2017/08/10 | 892 | 902 | 878 | 883 | -9 | -1% | 11,300 |
| 2017/08/09 | 895 | 896 | 885 | 892 | -7 | -0.8% | 18,400 |
| 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 |
1951～
2000
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
