ラオックスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 75 | 76 | 73 | 75 | ±0 | ±0% | 1,334,000 |
| 2010/09/16 | 78 | 79 | 75 | 75 | -3 | -3.8% | 1,236,000 |
| 2010/09/15 | 78 | 80 | 77 | 78 | +1 | +1.3% | 1,609,000 |
| 2010/09/14 | 79 | 80 | 77 | 77 | -3 | -3.8% | 960,000 |
| 2010/09/13 | 82 | 82 | 77 | 80 | ±0 | ±0% | 2,964,000 |
| 2010/09/10 | 73 | 83 | 73 | 80 | +7 | +9.6% | 6,744,000 |
| 2010/09/09 | 80 | 80 | 73 | 73 | -7 | -8.8% | 4,211,000 |
| 2010/09/08 | 83 | 83 | 78 | 80 | -4 | -4.8% | 2,436,000 |
| 2010/09/07 | 83 | 84 | 82 | 84 | ±0 | ±0% | 949,000 |
| 2010/09/06 | 86 | 86 | 82 | 84 | -2 | -2.3% | 1,996,000 |
| 2010/09/03 | 86 | 87 | 85 | 86 | ±0 | ±0% | 845,000 |
| 2010/09/02 | 88 | 88 | 86 | 86 | -2 | -2.3% | 810,000 |
| 2010/09/01 | 88 | 88 | 86 | 88 | +1 | +1.1% | 468,000 |
| 2010/08/31 | 88 | 88 | 85 | 87 | -3 | -3.3% | 1,038,000 |
| 2010/08/30 | 88 | 90 | 88 | 90 | +3 | +3.4% | 956,000 |
| 2010/08/27 | 88 | 88 | 84 | 87 | -1 | -1.1% | 2,317,000 |
| 2010/08/26 | 88 | 90 | 88 | 88 | +1 | +1.1% | 1,271,000 |
| 2010/08/25 | 88 | 89 | 87 | 87 | -3 | -3.3% | 1,633,000 |
| 2010/08/24 | 95 | 96 | 90 | 90 | -6 | -6.3% | 3,554,000 |
| 2010/08/23 | 96 | 98 | 95 | 96 | -1 | -1% | 1,215,000 |
| 2010/08/20 | 97 | 97 | 96 | 97 | -1 | -1% | 504,000 |
| 2010/08/19 | 96 | 99 | 96 | 98 | +1 | +1% | 1,977,000 |
| 2010/08/18 | 100 | 101 | 96 | 97 | -2 | -2% | 2,811,000 |
| 2010/08/17 | 104 | 106 | 99 | 99 | -1 | -1% | 5,827,000 |
| 2010/08/16 | 99 | 101 | 97 | 100 | -4 | -3.8% | 1,533,000 |
| 2010/08/13 | 102 | 106 | 102 | 104 | +2 | +2% | 1,318,000 |
| 2010/08/12 | 100 | 102 | 99 | 102 | -1 | -1% | 1,174,000 |
| 2010/08/11 | 104 | 104 | 102 | 103 | -1 | -1% | 725,000 |
| 2010/08/10 | 104 | 105 | 103 | 104 | ±0 | ±0% | 573,000 |
| 2010/08/09 | 106 | 106 | 103 | 104 | -2 | -1.9% | 866,000 |
| 2010/08/06 | 105 | 107 | 104 | 106 | ±0 | ±0% | 1,603,000 |
| 2010/08/05 | 100 | 107 | 100 | 106 | +7 | +7.1% | 3,989,000 |
| 2010/08/04 | 99 | 101 | 99 | 99 | -2 | -2% | 634,000 |
| 2010/08/03 | 99 | 101 | 98 | 101 | +3 | +3.1% | 1,015,000 |
| 2010/08/02 | 99 | 100 | 98 | 98 | -2 | -2% | 597,000 |
| 2010/07/30 | 99 | 100 | 97 | 100 | ±0 | ±0% | 665,000 |
| 2010/07/29 | 99 | 100 | 98 | 100 | +1 | +1% | 322,000 |
| 2010/07/28 | 100 | 100 | 97 | 99 | ±0 | ±0% | 1,166,000 |
| 2010/07/27 | 98 | 100 | 98 | 99 | +1 | +1% | 693,000 |
| 2010/07/26 | 100 | 101 | 97 | 98 | -2 | -2% | 930,000 |
| 2010/07/23 | 97 | 100 | 94 | 100 | +5 | +5.3% | 1,744,000 |
| 2010/07/22 | 99 | 99 | 94 | 95 | -4 | -4% | 1,574,000 |
| 2010/07/21 | 101 | 102 | 99 | 99 | -1 | -1% | 922,000 |
| 2010/07/20 | 100 | 101 | 99 | 100 | -1 | -1% | 756,000 |
| 2010/07/16 | 103 | 103 | 100 | 101 | -3 | -2.9% | 1,783,000 |
| 2010/07/15 | 103 | 104 | 103 | 104 | ±0 | ±0% | 671,000 |
| 2010/07/14 | 104 | 105 | 103 | 104 | +1 | +1% | 698,000 |
| 2010/07/13 | 104 | 105 | 103 | 103 | -2 | -1.9% | 1,449,000 |
| 2010/07/12 | 106 | 110 | 105 | 105 | +1 | +1% | 3,794,000 |
| 2010/07/09 | 105 | 105 | 103 | 104 | ±0 | ±0% | 538,000 |
3651～
3700
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ラオックスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ラオックスＨＤ | 15,600円 | +2.4% | +90.3% | 1.92% | 40.73倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
| オーシャン | 137,300円 | +5.2% | +9.5% | 1.46% | 9.21倍 | 1.15倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| メディカルシス | 48,100円 | +2.5% | +1.2% | 2.49% | 10.81倍 | 0.86倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ひとまい | 48,500円 | +5.6% | -22.9% | 4.12% | 27.95倍 | 3.30倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| はるやま | 80,300円 | +3.8% | +3.7% | 1.93% | 25.36倍 | 0.52倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
市場注目の銘柄
チャート関連のコラム
