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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 350 | 354 | 350 | 352 | +4 | +1.1% | 13,900 |
| 2009/08/21 | 349 | 350 | 348 | 348 | ±0 | ±0% | 5,200 |
| 2009/08/20 | 350 | 351 | 347 | 348 | -2 | -0.6% | 3,900 |
| 2009/08/19 | 350 | 351 | 348 | 350 | -1 | -0.3% | 3,700 |
| 2009/08/18 | 349 | 352 | 347 | 351 | +2 | +0.6% | 4,300 |
| 2009/08/17 | 353 | 353 | 348 | 349 | -4 | -1.1% | 19,700 |
| 2009/08/14 | 348 | 354 | 348 | 353 | +4 | +1.1% | 26,700 |
| 2009/08/13 | 348 | 349 | 346 | 349 | ±0 | ±0% | 3,100 |
| 2009/08/12 | 346 | 349 | 345 | 349 | +1 | +0.3% | 4,500 |
| 2009/08/11 | 348 | 348 | 346 | 348 | ±0 | ±0% | 2,000 |
| 2009/08/10 | 347 | 348 | 346 | 348 | +2 | +0.6% | 3,000 |
| 2009/08/07 | 349 | 349 | 346 | 346 | -2 | -0.6% | 4,400 |
| 2009/08/06 | 349 | 350 | 345 | 348 | ±0 | ±0% | 15,600 |
| 2009/08/05 | 349 | 350 | 346 | 348 | -1 | -0.3% | 3,300 |
| 2009/08/04 | 344 | 349 | 344 | 349 | +4 | +1.2% | 5,500 |
| 2009/08/03 | 342 | 346 | 342 | 345 | -1 | -0.3% | 6,700 |
| 2009/07/31 | 347 | 349 | 345 | 346 | +1 | +0.3% | 9,700 |
| 2009/07/30 | 342 | 347 | 342 | 345 | ±0 | ±0% | 2,600 |
| 2009/07/29 | 345 | 346 | 340 | 345 | +1 | +0.3% | 4,300 |
| 2009/07/28 | 345 | 345 | 341 | 344 | -2 | -0.6% | 3,100 |
| 2009/07/27 | 348 | 349 | 340 | 346 | ±0 | ±0% | 11,500 |
| 2009/07/24 | 346 | 346 | 343 | 346 | +2 | +0.6% | 19,000 |
| 2009/07/23 | 342 | 344 | 339 | 344 | +3 | +0.9% | 6,000 |
| 2009/07/22 | 343 | 344 | 340 | 341 | -1 | -0.3% | 6,600 |
| 2009/07/21 | 335 | 344 | 335 | 342 | +7 | +2.1% | 4,500 |
| 2009/07/17 | 344 | 344 | 332 | 335 | -1 | -0.3% | 13,300 |
| 2009/07/16 | 342 | 342 | 336 | 336 | -1 | -0.3% | 2,500 |
| 2009/07/15 | 342 | 342 | 335 | 337 | -2 | -0.6% | 5,100 |
| 2009/07/14 | 341 | 345 | 330 | 339 | -3 | -0.9% | 10,100 |
| 2009/07/13 | 345 | 345 | 340 | 342 | -5 | -1.4% | 5,500 |
| 2009/07/10 | 347 | 348 | 344 | 347 | +2 | +0.6% | 8,300 |
| 2009/07/09 | 340 | 346 | 340 | 345 | +3 | +0.9% | 13,200 |
| 2009/07/08 | 348 | 348 | 342 | 342 | -8 | -2.3% | 11,200 |
| 2009/07/07 | 350 | 352 | 349 | 350 | +1 | +0.3% | 6,300 |
| 2009/07/06 | 349 | 353 | 349 | 349 | ±0 | ±0% | 6,200 |
| 2009/07/03 | 349 | 350 | 347 | 349 | -1 | -0.3% | 4,800 |
| 2009/07/02 | 350 | 351 | 349 | 350 | -2 | -0.6% | 6,300 |
| 2009/07/01 | 350 | 352 | 350 | 352 | ±0 | ±0% | 7,400 |
| 2009/06/30 | 350 | 355 | 350 | 352 | +2 | +0.6% | 9,300 |
| 2009/06/29 | 354 | 354 | 348 | 350 | +1 | +0.3% | 8,400 |
| 2009/06/26 | 354 | 354 | 349 | 349 | ±0 | ±0% | 10,900 |
| 2009/06/25 | 359 | 359 | 346 | 349 | -1 | -0.3% | 16,800 |
| 2009/06/24 | 348 | 351 | 346 | 350 | +5 | +1.4% | 7,400 |
| 2009/06/23 | 349 | 349 | 345 | 345 | -7 | -2% | 5,000 |
| 2009/06/22 | 352 | 355 | 350 | 352 | +3 | +0.9% | 8,400 |
| 2009/06/19 | 357 | 357 | 349 | 349 | -2 | -0.6% | 8,700 |
| 2009/06/18 | 352 | 353 | 350 | 351 | +1 | +0.3% | 11,500 |
| 2009/06/17 | 351 | 353 | 350 | 350 | ±0 | ±0% | 14,900 |
| 2009/06/16 | 355 | 355 | 343 | 350 | -7 | -2% | 16,700 |
| 2009/06/15 | 354 | 361 | 354 | 357 | +5 | +1.4% | 16,200 |
3851～
3900
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 | 143,800円 | +5.4% | -5.0% | 5.01% | 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 | 318,500円 | +4.9% | +11.8% | 4.08% | 6.46倍 | 0.62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 | 345,000円 | +4.6% | +7.6% | 3.77% | 10.10倍 | 0.65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 | 450,000円 | +1.1% | +4.3% | 1.56% | 9.52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
