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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,574 | 1,588 | 1,550 | 1,555 | -56 | -3.5% | 53,500 |
2023/10/03 | 1,641 | 1,644 | 1,610 | 1,611 | -41 | -2.5% | 45,900 |
2023/10/02 | 1,683 | 1,698 | 1,652 | 1,652 | -25 | -1.5% | 46,000 |
2023/09/29 | 1,709 | 1,726 | 1,672 | 1,677 | -23 | -1.4% | 31,800 |
2023/09/28 | 1,709 | 1,733 | 1,699 | 1,700 | -43 | -2.5% | 42,900 |
2023/09/27 | 1,741 | 1,748 | 1,706 | 1,743 | -10 | -0.6% | 60,400 |
2023/09/26 | 1,697 | 1,760 | 1,668 | 1,753 | +136 | +8.4% | 153,100 |
2023/09/25 | 1,627 | 1,627 | 1,615 | 1,617 | +6 | +0.4% | 19,000 |
2023/09/22 | 1,624 | 1,624 | 1,610 | 1,611 | -18 | -1.1% | 32,500 |
2023/09/21 | 1,629 | 1,645 | 1,624 | 1,629 | ±0 | ±0% | 26,900 |
2023/09/20 | 1,639 | 1,649 | 1,617 | 1,629 | +1 | +0.1% | 33,500 |
2023/09/19 | 1,573 | 1,628 | 1,573 | 1,628 | +41 | +2.6% | 38,900 |
2023/09/15 | 1,575 | 1,593 | 1,572 | 1,587 | +20 | +1.3% | 30,700 |
2023/09/14 | 1,585 | 1,586 | 1,564 | 1,567 | -5 | -0.3% | 25,100 |
2023/09/13 | 1,590 | 1,590 | 1,565 | 1,572 | -14 | -0.9% | 29,500 |
2023/09/12 | 1,578 | 1,592 | 1,577 | 1,586 | +4 | +0.3% | 25,500 |
2023/09/11 | 1,582 | 1,598 | 1,576 | 1,582 | +6 | +0.4% | 27,900 |
2023/09/08 | 1,585 | 1,594 | 1,573 | 1,576 | -20 | -1.3% | 23,600 |
2023/09/07 | 1,589 | 1,600 | 1,583 | 1,596 | +7 | +0.4% | 21,100 |
2023/09/06 | 1,588 | 1,594 | 1,577 | 1,589 | +1 | +0.1% | 26,300 |
2023/09/05 | 1,594 | 1,594 | 1,568 | 1,588 | +2 | +0.1% | 23,200 |
2023/09/04 | 1,580 | 1,590 | 1,577 | 1,586 | +11 | +0.7% | 15,000 |
2023/09/01 | 1,562 | 1,575 | 1,562 | 1,575 | +16 | +1% | 13,800 |
2023/08/31 | 1,547 | 1,570 | 1,544 | 1,559 | +17 | +1.1% | 25,400 |
2023/08/30 | 1,539 | 1,555 | 1,532 | 1,542 | +6 | +0.4% | 35,100 |
2023/08/29 | 1,538 | 1,547 | 1,529 | 1,536 | -4 | -0.3% | 11,900 |
2023/08/28 | 1,507 | 1,540 | 1,507 | 1,540 | +31 | +2.1% | 19,200 |
2023/08/25 | 1,498 | 1,513 | 1,491 | 1,509 | +4 | +0.3% | 14,300 |
2023/08/24 | 1,505 | 1,513 | 1,500 | 1,505 | +2 | +0.1% | 21,800 |
2023/08/23 | 1,503 | 1,519 | 1,500 | 1,503 | ±0 | ±0% | 20,400 |
2023/08/22 | 1,483 | 1,503 | 1,478 | 1,503 | +29 | +2% | 22,500 |
2023/08/21 | 1,485 | 1,494 | 1,474 | 1,474 | -11 | -0.7% | 17,400 |
2023/08/18 | 1,493 | 1,493 | 1,478 | 1,485 | -13 | -0.9% | 17,200 |
2023/08/17 | 1,499 | 1,501 | 1,476 | 1,498 | -1 | -0.1% | 27,100 |
2023/08/16 | 1,498 | 1,509 | 1,487 | 1,499 | -2 | -0.1% | 16,100 |
2023/08/15 | 1,487 | 1,510 | 1,487 | 1,501 | +16 | +1.1% | 15,800 |
2023/08/14 | 1,517 | 1,517 | 1,477 | 1,485 | -15 | -1% | 29,300 |
2023/08/10 | 1,495 | 1,506 | 1,491 | 1,500 | -6 | -0.4% | 14,800 |
2023/08/09 | 1,511 | 1,515 | 1,505 | 1,506 | -5 | -0.3% | 9,800 |
2023/08/08 | 1,507 | 1,520 | 1,504 | 1,511 | +4 | +0.3% | 21,900 |
2023/08/07 | 1,497 | 1,507 | 1,486 | 1,507 | +6 | +0.4% | 7,000 |
2023/08/04 | 1,476 | 1,510 | 1,476 | 1,501 | +16 | +1.1% | 15,000 |
2023/08/03 | 1,480 | 1,500 | 1,474 | 1,485 | -21 | -1.4% | 23,800 |
2023/08/02 | 1,522 | 1,522 | 1,505 | 1,506 | -16 | -1.1% | 15,600 |
2023/08/01 | 1,525 | 1,531 | 1,516 | 1,522 | +1 | +0.1% | 22,200 |
2023/07/31 | 1,508 | 1,524 | 1,503 | 1,521 | +21 | +1.4% | 35,700 |
2023/07/28 | 1,471 | 1,500 | 1,448 | 1,500 | +16 | +1.1% | 165,600 |
2023/07/27 | 1,487 | 1,487 | 1,476 | 1,484 | ±0 | ±0% | 21,000 |
2023/07/26 | 1,476 | 1,485 | 1,471 | 1,484 | +8 | +0.5% | 14,900 |
2023/07/25 | 1,478 | 1,479 | 1,471 | 1,476 | ±0 | ±0% | 19,900 |
151~
200
件表示中 / 4461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 | 179,400円 | -0.8% | -11.2% | 3.79% | 10.62倍 | 0.94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 |
三谷産 | 36,100円 | +5.4% | -9.9% | 2.49% | 12.70倍 | 0.47倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
グローセル | 74,700円 | - | - | - | - | 0.83倍 |
|
半導体商社。09年に2社合併。車載向けルネサス製品が柱。マクニカHDがTOBで上場廃止へ |
カノークス | 192,600円 | +6.8% | -11.1% | 4.88% | 9.96倍 | 0.58倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け5割以上。建材など非自動車向け育成中 |
SPK | 204,200円 | +5.8% | +1.9% | 2.94% | 8.54倍 | 0.84倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中2位。好財務 |
市場注目の銘柄
チャート関連のコラム