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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,935 | 2,965 | 2,910 | 2,965 | +34 | +1.2% | 27,100 |
| 2024/06/25 | 2,896 | 2,931 | 2,875 | 2,931 | +35 | +1.2% | 45,100 |
| 2024/06/24 | 2,908 | 2,921 | 2,880 | 2,896 | -11 | -0.4% | 42,100 |
| 2024/06/21 | 2,976 | 2,997 | 2,906 | 2,907 | -88 | -2.9% | 61,300 |
| 2024/06/20 | 2,986 | 2,998 | 2,940 | 2,995 | +11 | +0.4% | 35,600 |
| 2024/06/19 | 3,035 | 3,045 | 2,977 | 2,984 | -21 | -0.7% | 29,300 |
| 2024/06/18 | 3,025 | 3,040 | 2,999 | 3,005 | +12 | +0.4% | 25,100 |
| 2024/06/17 | 3,100 | 3,100 | 2,967 | 2,993 | -117 | -3.8% | 66,000 |
| 2024/06/14 | 3,020 | 3,165 | 3,010 | 3,110 | +85 | +2.8% | 135,200 |
| 2024/06/13 | 3,055 | 3,090 | 2,999 | 3,025 | -25 | -0.8% | 39,400 |
| 2024/06/12 | 3,055 | 3,125 | 3,050 | 3,050 | -5 | -0.2% | 43,700 |
| 2024/06/11 | 3,045 | 3,080 | 3,030 | 3,055 | +15 | +0.5% | 28,500 |
| 2024/06/10 | 2,976 | 3,040 | 2,976 | 3,040 | +60 | +2% | 34,000 |
| 2024/06/07 | 2,901 | 2,983 | 2,901 | 2,980 | +58 | +2% | 32,700 |
| 2024/06/06 | 2,905 | 2,935 | 2,875 | 2,922 | +22 | +0.8% | 32,000 |
| 2024/06/05 | 2,948 | 2,963 | 2,900 | 2,900 | -31 | -1.1% | 34,700 |
| 2024/06/04 | 2,972 | 3,025 | 2,931 | 2,931 | -66 | -2.2% | 36,100 |
| 2024/06/03 | 3,025 | 3,040 | 2,997 | 2,997 | -18 | -0.6% | 26,800 |
| 2024/05/31 | 2,958 | 3,030 | 2,958 | 3,015 | +42 | +1.4% | 26,300 |
| 2024/05/30 | 2,971 | 2,975 | 2,913 | 2,973 | -13 | -0.4% | 37,200 |
| 2024/05/29 | 3,040 | 3,055 | 2,984 | 2,986 | -54 | -1.8% | 35,000 |
| 2024/05/28 | 3,045 | 3,105 | 3,040 | 3,040 | -30 | -1% | 30,500 |
| 2024/05/27 | 3,075 | 3,090 | 3,045 | 3,070 | +30 | +1% | 27,600 |
| 2024/05/24 | 2,970 | 3,080 | 2,960 | 3,040 | ±0 | ±0% | 35,700 |
| 2024/05/23 | 3,080 | 3,085 | 2,946 | 3,040 | +30 | +1% | 122,700 |
| 2024/05/22 | 3,185 | 3,235 | 3,005 | 3,010 | -85 | -2.7% | 184,900 |
| 2024/05/21 | 3,060 | 3,180 | 3,055 | 3,095 | +40 | +1.3% | 135,500 |
| 2024/05/20 | 2,959 | 3,080 | 2,930 | 3,055 | +92 | +3.1% | 126,100 |
| 2024/05/17 | 2,773 | 2,965 | 2,741 | 2,963 | +179 | +6.4% | 94,500 |
| 2024/05/16 | 2,897 | 2,940 | 2,780 | 2,784 | -13 | -0.5% | 127,500 |
| 2024/05/15 | 2,816 | 2,844 | 2,796 | 2,797 | -45 | -1.6% | 33,800 |
| 2024/05/14 | 2,914 | 2,915 | 2,814 | 2,842 | -72 | -2.5% | 37,600 |
| 2024/05/13 | 2,900 | 2,935 | 2,861 | 2,914 | +24 | +0.8% | 43,900 |
| 2024/05/10 | 2,915 | 2,920 | 2,870 | 2,890 | -2 | -0.1% | 30,600 |
| 2024/05/09 | 2,826 | 2,915 | 2,826 | 2,892 | +49 | +1.7% | 46,300 |
| 2024/05/08 | 2,824 | 2,876 | 2,824 | 2,843 | +19 | +0.7% | 31,400 |
| 2024/05/07 | 2,800 | 2,827 | 2,796 | 2,824 | +28 | +1% | 22,400 |
| 2024/05/02 | 2,781 | 2,800 | 2,760 | 2,796 | +12 | +0.4% | 19,000 |
| 2024/05/01 | 2,783 | 2,814 | 2,773 | 2,784 | -33 | -1.2% | 22,000 |
| 2024/04/30 | 2,753 | 2,824 | 2,741 | 2,817 | +162 | +6.1% | 94,600 |
| 2024/04/26 | 2,617 | 2,655 | 2,601 | 2,655 | +50 | +1.9% | 18,800 |
| 2024/04/25 | 2,660 | 2,660 | 2,605 | 2,605 | -60 | -2.3% | 17,600 |
| 2024/04/24 | 2,645 | 2,677 | 2,631 | 2,665 | +20 | +0.8% | 27,100 |
| 2024/04/23 | 2,643 | 2,680 | 2,620 | 2,645 | +2 | +0.1% | 22,100 |
| 2024/04/22 | 2,663 | 2,663 | 2,603 | 2,643 | -11 | -0.4% | 28,700 |
| 2024/04/19 | 2,726 | 2,726 | 2,612 | 2,654 | -73 | -2.7% | 39,200 |
| 2024/04/18 | 2,690 | 2,758 | 2,681 | 2,727 | +7 | +0.3% | 17,000 |
| 2024/04/17 | 2,749 | 2,754 | 2,690 | 2,720 | -16 | -0.6% | 23,400 |
| 2024/04/16 | 2,822 | 2,822 | 2,722 | 2,736 | -100 | -3.5% | 43,800 |
| 2024/04/15 | 2,800 | 2,847 | 2,784 | 2,836 | +24 | +0.9% | 41,100 |
101～
150
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
