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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,516 | 2,535 | 2,441 | 2,458 | -42 | -1.7% | 125,800 |
| 2022/08/25 | 2,465 | 2,528 | 2,441 | 2,500 | +43 | +1.8% | 111,400 |
| 2022/08/24 | 2,439 | 2,471 | 2,423 | 2,457 | +28 | +1.2% | 74,100 |
| 2022/08/23 | 2,415 | 2,452 | 2,387 | 2,429 | -11 | -0.5% | 55,700 |
| 2022/08/22 | 2,496 | 2,496 | 2,413 | 2,440 | -85 | -3.4% | 164,300 |
| 2022/08/19 | 2,410 | 2,535 | 2,410 | 2,525 | +139 | +5.8% | 243,300 |
| 2022/08/18 | 2,350 | 2,386 | 2,339 | 2,386 | +8 | +0.3% | 69,300 |
| 2022/08/17 | 2,332 | 2,394 | 2,287 | 2,378 | +93 | +4.1% | 156,900 |
| 2022/08/16 | 2,313 | 2,326 | 2,255 | 2,285 | -42 | -1.8% | 144,000 |
| 2022/08/15 | 2,370 | 2,426 | 2,320 | 2,327 | -27 | -1.1% | 229,900 |
| 2022/08/12 | 2,218 | 2,370 | 2,173 | 2,354 | +336 | +16.7% | 601,400 |
| 2022/08/10 | 2,010 | 2,036 | 1,995 | 2,018 | +6 | +0.3% | 80,900 |
| 2022/08/09 | 2,030 | 2,030 | 1,994 | 2,012 | -9 | -0.4% | 44,900 |
| 2022/08/08 | 1,989 | 2,030 | 1,979 | 2,021 | +45 | +2.3% | 61,000 |
| 2022/08/05 | 1,950 | 1,989 | 1,941 | 1,976 | +26 | +1.3% | 47,100 |
| 2022/08/04 | 1,946 | 1,979 | 1,935 | 1,950 | +4 | +0.2% | 43,900 |
| 2022/08/03 | 1,928 | 1,950 | 1,916 | 1,946 | +15 | +0.8% | 35,300 |
| 2022/08/02 | 1,941 | 1,941 | 1,907 | 1,931 | -19 | -1% | 35,200 |
| 2022/08/01 | 1,919 | 1,951 | 1,906 | 1,950 | +49 | +2.6% | 41,500 |
| 2022/07/29 | 1,944 | 1,944 | 1,897 | 1,901 | -43 | -2.2% | 51,700 |
| 2022/07/28 | 1,928 | 1,944 | 1,908 | 1,944 | +35 | +1.8% | 47,000 |
| 2022/07/27 | 1,873 | 1,911 | 1,862 | 1,909 | +31 | +1.7% | 36,200 |
| 2022/07/26 | 1,875 | 1,892 | 1,872 | 1,878 | +3 | +0.2% | 24,300 |
| 2022/07/25 | 1,892 | 1,892 | 1,868 | 1,875 | -19 | -1% | 26,800 |
| 2022/07/22 | 1,897 | 1,897 | 1,867 | 1,894 | -3 | -0.2% | 36,600 |
| 2022/07/21 | 1,875 | 1,902 | 1,868 | 1,897 | +21 | +1.1% | 45,100 |
| 2022/07/20 | 1,877 | 1,886 | 1,863 | 1,876 | +39 | +2.1% | 63,500 |
| 2022/07/19 | 1,815 | 1,837 | 1,805 | 1,837 | +34 | +1.9% | 22,100 |
| 2022/07/15 | 1,827 | 1,829 | 1,791 | 1,803 | -23 | -1.3% | 27,300 |
| 2022/07/14 | 1,800 | 1,827 | 1,799 | 1,826 | +17 | +0.9% | 19,600 |
| 2022/07/13 | 1,818 | 1,821 | 1,796 | 1,809 | -11 | -0.6% | 24,100 |
| 2022/07/12 | 1,845 | 1,845 | 1,818 | 1,820 | -24 | -1.3% | 30,000 |
| 2022/07/11 | 1,830 | 1,861 | 1,818 | 1,844 | +29 | +1.6% | 59,200 |
| 2022/07/08 | 1,854 | 1,863 | 1,811 | 1,815 | -8 | -0.4% | 61,500 |
| 2022/07/07 | 1,817 | 1,831 | 1,791 | 1,823 | +20 | +1.1% | 39,500 |
| 2022/07/06 | 1,826 | 1,826 | 1,786 | 1,803 | -48 | -2.6% | 34,500 |
| 2022/07/05 | 1,850 | 1,864 | 1,840 | 1,851 | +4 | +0.2% | 23,100 |
| 2022/07/04 | 1,865 | 1,873 | 1,818 | 1,847 | +10 | +0.5% | 37,000 |
| 2022/07/01 | 1,897 | 1,910 | 1,818 | 1,837 | -60 | -3.2% | 57,100 |
| 2022/06/30 | 1,923 | 1,923 | 1,889 | 1,897 | -43 | -2.2% | 49,200 |
| 2022/06/29 | 1,915 | 1,941 | 1,901 | 1,940 | +7 | +0.4% | 47,600 |
| 2022/06/28 | 1,913 | 1,933 | 1,903 | 1,933 | ±0 | ±0% | 46,200 |
| 2022/06/27 | 1,920 | 1,956 | 1,920 | 1,933 | +41 | +2.2% | 37,000 |
| 2022/06/24 | 1,877 | 1,901 | 1,852 | 1,892 | +16 | +0.9% | 34,200 |
| 2022/06/23 | 1,880 | 1,900 | 1,851 | 1,876 | -11 | -0.6% | 34,300 |
| 2022/06/22 | 1,910 | 1,916 | 1,882 | 1,887 | -23 | -1.2% | 39,000 |
| 2022/06/21 | 1,867 | 1,924 | 1,864 | 1,910 | +70 | +3.8% | 57,800 |
| 2022/06/20 | 1,902 | 1,905 | 1,817 | 1,840 | -60 | -3.2% | 51,800 |
| 2022/06/17 | 1,866 | 1,915 | 1,858 | 1,900 | -32 | -1.7% | 88,300 |
| 2022/06/16 | 1,935 | 1,984 | 1,927 | 1,932 | ±0 | ±0% | 91,900 |
551～
600
件表示中 / 3586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 | 276,900円 | +4.0% | +6.0% | 3.47% | 8.73倍 | 0.84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 | 88,000円 | +10.5% | - | 4.77% | 13.78倍 | 0.55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 | 202,600円 | +1.1% | -21.1% | 2.71% | 10.88倍 | 1.28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 |
| 日本化 | 243,600円 | +3.8% | +51.1% | 3.78% | 8.28倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| アキレス | 148,200円 | +6.9% | +4.6% | 1.35% | 11.10倍 | 0.49倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
