ラサ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,711 | 2,742 | 2,710 | 2,725 | +44 | +1.6% | 31,700 |
| 2024/11/20 | 2,693 | 2,752 | 2,681 | 2,681 | -2 | -0.1% | 49,900 |
| 2024/11/19 | 2,658 | 2,699 | 2,642 | 2,683 | +56 | +2.1% | 34,700 |
| 2024/11/18 | 2,639 | 2,654 | 2,606 | 2,627 | -13 | -0.5% | 50,700 |
| 2024/11/15 | 2,600 | 2,662 | 2,500 | 2,640 | -194 | -6.8% | 162,400 |
| 2024/11/14 | 2,855 | 2,890 | 2,801 | 2,834 | +4 | +0.1% | 61,200 |
| 2024/11/13 | 2,801 | 2,856 | 2,801 | 2,830 | +7 | +0.2% | 36,200 |
| 2024/11/12 | 2,818 | 2,885 | 2,818 | 2,823 | +18 | +0.6% | 27,200 |
| 2024/11/11 | 2,830 | 2,845 | 2,799 | 2,805 | -20 | -0.7% | 22,900 |
| 2024/11/08 | 2,848 | 2,900 | 2,823 | 2,825 | -23 | -0.8% | 42,200 |
| 2024/11/07 | 2,755 | 2,865 | 2,755 | 2,848 | +92 | +3.3% | 59,900 |
| 2024/11/06 | 2,755 | 2,792 | 2,734 | 2,756 | +24 | +0.9% | 24,000 |
| 2024/11/05 | 2,743 | 2,756 | 2,718 | 2,732 | -11 | -0.4% | 20,200 |
| 2024/11/01 | 2,737 | 2,789 | 2,643 | 2,743 | -44 | -1.6% | 101,200 |
| 2024/10/31 | 2,720 | 2,815 | 2,720 | 2,787 | +64 | +2.4% | 36,400 |
| 2024/10/30 | 2,759 | 2,774 | 2,709 | 2,723 | -36 | -1.3% | 100,800 |
| 2024/10/29 | 2,741 | 2,762 | 2,721 | 2,759 | +39 | +1.4% | 21,500 |
| 2024/10/28 | 2,670 | 2,725 | 2,657 | 2,720 | +66 | +2.5% | 21,600 |
| 2024/10/25 | 2,705 | 2,712 | 2,632 | 2,654 | -21 | -0.8% | 23,100 |
| 2024/10/24 | 2,691 | 2,691 | 2,640 | 2,675 | -23 | -0.9% | 33,200 |
| 2024/10/23 | 2,752 | 2,770 | 2,698 | 2,698 | -45 | -1.6% | 22,900 |
| 2024/10/22 | 2,799 | 2,802 | 2,722 | 2,743 | -62 | -2.2% | 47,700 |
| 2024/10/21 | 2,789 | 2,825 | 2,767 | 2,805 | +35 | +1.3% | 42,600 |
| 2024/10/18 | 2,762 | 2,782 | 2,744 | 2,770 | +5 | +0.2% | 23,300 |
| 2024/10/17 | 2,765 | 2,780 | 2,750 | 2,765 | -3 | -0.1% | 28,000 |
| 2024/10/16 | 2,700 | 2,771 | 2,689 | 2,768 | +18 | +0.7% | 29,000 |
| 2024/10/15 | 2,741 | 2,767 | 2,722 | 2,750 | +28 | +1% | 25,300 |
| 2024/10/11 | 2,706 | 2,740 | 2,706 | 2,722 | +2 | +0.1% | 19,300 |
| 2024/10/10 | 2,731 | 2,732 | 2,700 | 2,720 | +3 | +0.1% | 17,200 |
| 2024/10/09 | 2,713 | 2,732 | 2,692 | 2,717 | +14 | +0.5% | 20,300 |
| 2024/10/08 | 2,733 | 2,738 | 2,690 | 2,703 | -48 | -1.7% | 26,600 |
| 2024/10/07 | 2,780 | 2,784 | 2,743 | 2,751 | +21 | +0.8% | 20,900 |
| 2024/10/04 | 2,750 | 2,753 | 2,724 | 2,730 | +8 | +0.3% | 19,500 |
| 2024/10/03 | 2,765 | 2,767 | 2,714 | 2,722 | +22 | +0.8% | 28,300 |
| 2024/10/02 | 2,737 | 2,740 | 2,693 | 2,700 | -11 | -0.4% | 37,400 |
| 2024/10/01 | 2,695 | 2,749 | 2,692 | 2,711 | +31 | +1.2% | 25,500 |
| 2024/09/30 | 2,707 | 2,743 | 2,668 | 2,680 | -101 | -3.6% | 42,800 |
| 2024/09/27 | 2,801 | 2,804 | 2,752 | 2,781 | -18 | -0.6% | 52,000 |
| 2024/09/26 | 2,742 | 2,799 | 2,730 | 2,799 | +87 | +3.2% | 61,400 |
| 2024/09/25 | 2,726 | 2,739 | 2,697 | 2,712 | -5 | -0.2% | 28,700 |
| 2024/09/24 | 2,756 | 2,756 | 2,697 | 2,717 | +15 | +0.6% | 28,300 |
| 2024/09/20 | 2,735 | 2,749 | 2,685 | 2,702 | +12 | +0.4% | 55,600 |
| 2024/09/19 | 2,659 | 2,710 | 2,659 | 2,690 | +63 | +2.4% | 35,500 |
| 2024/09/18 | 2,633 | 2,649 | 2,602 | 2,627 | +26 | +1% | 22,000 |
| 2024/09/17 | 2,620 | 2,621 | 2,557 | 2,601 | -2 | -0.1% | 31,300 |
| 2024/09/13 | 2,632 | 2,632 | 2,580 | 2,603 | -29 | -1.1% | 35,800 |
| 2024/09/12 | 2,560 | 2,652 | 2,560 | 2,632 | +120 | +4.8% | 55,400 |
| 2024/09/11 | 2,499 | 2,563 | 2,486 | 2,512 | +22 | +0.9% | 83,200 |
| 2024/09/10 | 2,478 | 2,515 | 2,439 | 2,490 | +13 | +0.5% | 94,400 |
| 2024/09/09 | 2,415 | 2,481 | 2,391 | 2,477 | -8 | -0.3% | 123,700 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ラサ工」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 |
|---|---|---|---|---|---|---|---|---|
| ラサ工 | 272,500円 | +4.0% | +6.0% | 3.52% | 8.59倍 | 0.82倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| ハリマ化成Ｇ | 87,300円 | +10.5% | - | 4.81% | 13.67倍 | 0.54倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| ＯＡＴアグリオ | 204,000円 | +1.1% | -21.1% | 2.70% | 10.95倍 | 1.29倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 田中化研 | 66,400円 | +4.2% | -49.7% | 0.60% | 15.43倍 | 1.19倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 北の達人 | 15,300円 | -21.2% | +14.5% | 1.63% | 18.64倍 | 2.86倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
