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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 496 | 498 | 495 | 495 | -1 | -0.2% | 5,300 |
| 2016/08/01 | 491 | 497 | 491 | 496 | -10 | -2% | 7,000 |
| 2016/07/29 | 488 | 513 | 485 | 506 | +17 | +3.5% | 19,300 |
| 2016/07/28 | 490 | 490 | 484 | 489 | -3 | -0.6% | 6,700 |
| 2016/07/27 | 492 | 496 | 490 | 492 | -3 | -0.6% | 7,000 |
| 2016/07/26 | 494 | 497 | 492 | 495 | -1 | -0.2% | 4,100 |
| 2016/07/25 | 497 | 497 | 493 | 496 | +2 | +0.4% | 9,400 |
| 2016/07/22 | 492 | 494 | 489 | 494 | +2 | +0.4% | 5,500 |
| 2016/07/21 | 490 | 492 | 488 | 492 | +3 | +0.6% | 6,800 |
| 2016/07/20 | 493 | 493 | 487 | 489 | -1 | -0.2% | 6,500 |
| 2016/07/19 | 488 | 491 | 485 | 490 | +2 | +0.4% | 5,700 |
| 2016/07/15 | 489 | 490 | 486 | 488 | +4 | +0.8% | 4,400 |
| 2016/07/14 | 485 | 489 | 482 | 484 | -1 | -0.2% | 10,300 |
| 2016/07/13 | 490 | 490 | 484 | 485 | -2 | -0.4% | 9,500 |
| 2016/07/12 | 482 | 490 | 482 | 487 | +5 | +1% | 14,900 |
| 2016/07/11 | 471 | 483 | 471 | 482 | +13 | +2.8% | 9,800 |
| 2016/07/08 | 469 | 472 | 467 | 469 | +1 | +0.2% | 7,500 |
| 2016/07/07 | 470 | 470 | 464 | 468 | -2 | -0.4% | 5,200 |
| 2016/07/06 | 475 | 475 | 461 | 470 | -5 | -1.1% | 12,800 |
| 2016/07/05 | 478 | 478 | 472 | 475 | -3 | -0.6% | 5,400 |
| 2016/07/04 | 480 | 485 | 476 | 478 | -1 | -0.2% | 10,500 |
| 2016/07/01 | 470 | 479 | 470 | 479 | +9 | +1.9% | 4,500 |
| 2016/06/30 | 470 | 474 | 467 | 470 | +3 | +0.6% | 4,500 |
| 2016/06/29 | 470 | 470 | 464 | 467 | +5 | +1.1% | 4,900 |
| 2016/06/28 | 461 | 470 | 458 | 462 | +2 | +0.4% | 8,700 |
| 2016/06/27 | 458 | 461 | 456 | 460 | +8 | +1.8% | 8,900 |
| 2016/06/24 | 480 | 480 | 450 | 452 | -21 | -4.4% | 21,900 |
| 2016/06/23 | 468 | 473 | 468 | 473 | +5 | +1.1% | 6,400 |
| 2016/06/22 | 471 | 471 | 467 | 468 | -2 | -0.4% | 5,100 |
| 2016/06/21 | 465 | 482 | 463 | 470 | +5 | +1.1% | 9,400 |
| 2016/06/20 | 465 | 467 | 462 | 465 | +8 | +1.8% | 11,800 |
| 2016/06/17 | 450 | 470 | 450 | 457 | +7 | +1.6% | 12,900 |
| 2016/06/16 | 461 | 462 | 450 | 450 | -12 | -2.6% | 14,300 |
| 2016/06/15 | 467 | 469 | 462 | 462 | -6 | -1.3% | 14,900 |
| 2016/06/14 | 471 | 474 | 468 | 468 | -2 | -0.4% | 9,700 |
| 2016/06/13 | 474 | 474 | 470 | 470 | -4 | -0.8% | 8,800 |
| 2016/06/10 | 478 | 478 | 474 | 474 | ±0 | ±0% | 15,500 |
| 2016/06/09 | 472 | 478 | 472 | 474 | +2 | +0.4% | 7,700 |
| 2016/06/08 | 473 | 477 | 472 | 472 | +1 | +0.2% | 8,000 |
| 2016/06/07 | 471 | 473 | 469 | 471 | ±0 | ±0% | 5,200 |
| 2016/06/06 | 470 | 473 | 469 | 471 | +1 | +0.2% | 10,000 |
| 2016/06/03 | 467 | 473 | 467 | 470 | +2 | +0.4% | 4,300 |
| 2016/06/02 | 469 | 472 | 468 | 468 | -1 | -0.2% | 8,000 |
| 2016/06/01 | 470 | 475 | 469 | 469 | -1 | -0.2% | 12,400 |
| 2016/05/31 | 471 | 473 | 469 | 470 | -1 | -0.2% | 12,800 |
| 2016/05/30 | 472 | 472 | 468 | 471 | +4 | +0.9% | 13,500 |
| 2016/05/27 | 467 | 469 | 466 | 467 | ±0 | ±0% | 11,600 |
| 2016/05/26 | 467 | 470 | 466 | 467 | ±0 | ±0% | 12,800 |
| 2016/05/25 | 467 | 473 | 466 | 467 | +1 | +0.2% | 11,700 |
| 2016/05/24 | 472 | 473 | 465 | 466 | -6 | -1.3% | 33,700 |
2151～
2200
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
