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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 350 | 353 | 349 | 352 | +2 | +0.6% | 13,500 |
| 2009/06/11 | 352 | 354 | 345 | 350 | -3 | -0.8% | 26,800 |
| 2009/06/10 | 352 | 353 | 350 | 353 | +1 | +0.3% | 9,500 |
| 2009/06/09 | 357 | 357 | 349 | 352 | -5 | -1.4% | 13,500 |
| 2009/06/08 | 353 | 358 | 349 | 357 | +9 | +2.6% | 26,400 |
| 2009/06/05 | 344 | 351 | 343 | 348 | +6 | +1.8% | 26,500 |
| 2009/06/04 | 340 | 346 | 340 | 342 | +3 | +0.9% | 24,800 |
| 2009/06/03 | 340 | 341 | 336 | 339 | -2 | -0.6% | 15,700 |
| 2009/06/02 | 344 | 344 | 338 | 341 | +1 | +0.3% | 9,800 |
| 2009/06/01 | 336 | 341 | 335 | 340 | +7 | +2.1% | 16,800 |
| 2009/05/29 | 340 | 340 | 333 | 333 | -3 | -0.9% | 11,900 |
| 2009/05/28 | 337 | 338 | 335 | 336 | ±0 | ±0% | 9,300 |
| 2009/05/27 | 342 | 342 | 336 | 336 | +1 | +0.3% | 6,500 |
| 2009/05/26 | 335 | 337 | 333 | 335 | +2 | +0.6% | 8,100 |
| 2009/05/25 | 332 | 335 | 331 | 333 | -1 | -0.3% | 15,100 |
| 2009/05/22 | 336 | 336 | 334 | 334 | -2 | -0.6% | 9,300 |
| 2009/05/21 | 337 | 338 | 336 | 336 | +1 | +0.3% | 7,400 |
| 2009/05/20 | 334 | 335 | 331 | 335 | ±0 | ±0% | 8,500 |
| 2009/05/19 | 337 | 337 | 330 | 335 | +3 | +0.9% | 4,900 |
| 2009/05/18 | 335 | 335 | 332 | 332 | -4 | -1.2% | 6,400 |
| 2009/05/15 | 339 | 340 | 336 | 336 | -2 | -0.6% | 7,500 |
| 2009/05/14 | 340 | 342 | 338 | 338 | -5 | -1.5% | 6,600 |
| 2009/05/13 | 345 | 348 | 342 | 343 | +1 | +0.3% | 15,400 |
| 2009/05/12 | 342 | 347 | 342 | 342 | -2 | -0.6% | 18,900 |
| 2009/05/11 | 340 | 348 | 340 | 344 | +4 | +1.2% | 20,600 |
| 2009/05/08 | 342 | 345 | 337 | 340 | ±0 | ±0% | 15,600 |
| 2009/05/07 | 337 | 343 | 336 | 340 | +6 | +1.8% | 14,500 |
| 2009/05/01 | 337 | 337 | 333 | 334 | -1 | -0.3% | 3,400 |
| 2009/04/30 | 334 | 337 | 334 | 335 | +2 | +0.6% | 4,800 |
| 2009/04/28 | 338 | 340 | 333 | 333 | -4 | -1.2% | 9,000 |
| 2009/04/27 | 332 | 339 | 332 | 337 | +1 | +0.3% | 5,900 |
| 2009/04/24 | 337 | 340 | 332 | 336 | -2 | -0.6% | 9,900 |
| 2009/04/23 | 332 | 339 | 331 | 338 | +2 | +0.6% | 10,600 |
| 2009/04/22 | 340 | 340 | 332 | 336 | -2 | -0.6% | 12,400 |
| 2009/04/21 | 334 | 341 | 333 | 338 | +1 | +0.3% | 8,000 |
| 2009/04/20 | 334 | 340 | 333 | 337 | +3 | +0.9% | 6,200 |
| 2009/04/17 | 340 | 341 | 334 | 334 | -6 | -1.8% | 10,800 |
| 2009/04/16 | 339 | 340 | 337 | 340 | +1 | +0.3% | 9,900 |
| 2009/04/15 | 341 | 345 | 339 | 339 | -1 | -0.3% | 6,300 |
| 2009/04/14 | 343 | 347 | 340 | 340 | -5 | -1.4% | 11,200 |
| 2009/04/13 | 346 | 346 | 341 | 345 | +3 | +0.9% | 8,300 |
| 2009/04/10 | 347 | 347 | 340 | 342 | -5 | -1.4% | 6,900 |
| 2009/04/09 | 344 | 349 | 337 | 347 | +2 | +0.6% | 8,300 |
| 2009/04/08 | 350 | 350 | 335 | 345 | -8 | -2.3% | 14,000 |
| 2009/04/07 | 355 | 355 | 350 | 353 | -6 | -1.7% | 6,000 |
| 2009/04/06 | 370 | 370 | 358 | 359 | -11 | -3% | 7,200 |
| 2009/04/03 | 370 | 371 | 363 | 370 | +5 | +1.4% | 5,500 |
| 2009/04/02 | 370 | 370 | 361 | 365 | ±0 | ±0% | 5,200 |
| 2009/04/01 | 371 | 371 | 361 | 365 | -1 | -0.3% | 6,000 |
| 2009/03/31 | 378 | 378 | 360 | 366 | -13 | -3.4% | 5,600 |
3901～
3950
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
