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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 96 | 96 | 93 | 93 | -2 | -2.1% | 136,000 |
| 2016/07/04 | 95 | 96 | 95 | 95 | -1 | -1% | 91,000 |
| 2016/07/01 | 97 | 97 | 96 | 96 | ±0 | ±0% | 46,000 |
| 2016/06/30 | 96 | 99 | 95 | 96 | ±0 | ±0% | 156,000 |
| 2016/06/29 | 95 | 96 | 94 | 96 | +1 | +1.1% | 139,000 |
| 2016/06/28 | 91 | 95 | 90 | 95 | +4 | +4.4% | 180,000 |
| 2016/06/27 | 89 | 93 | 89 | 91 | +1 | +1.1% | 535,000 |
| 2016/06/24 | 98 | 98 | 90 | 90 | -6 | -6.3% | 385,000 |
| 2016/06/23 | 96 | 96 | 95 | 96 | ±0 | ±0% | 96,000 |
| 2016/06/22 | 96 | 96 | 95 | 96 | ±0 | ±0% | 50,000 |
| 2016/06/21 | 96 | 96 | 95 | 96 | -1 | -1% | 119,000 |
| 2016/06/20 | 96 | 98 | 95 | 97 | +2 | +2.1% | 132,000 |
| 2016/06/17 | 95 | 98 | 95 | 95 | +1 | +1.1% | 137,000 |
| 2016/06/16 | 96 | 96 | 92 | 94 | -2 | -2.1% | 222,000 |
| 2016/06/15 | 95 | 97 | 95 | 96 | -1 | -1% | 298,000 |
| 2016/06/14 | 98 | 98 | 96 | 97 | -2 | -2% | 219,000 |
| 2016/06/13 | 99 | 100 | 98 | 99 | -2 | -2% | 312,000 |
| 2016/06/10 | 101 | 101 | 100 | 101 | ±0 | ±0% | 180,000 |
| 2016/06/09 | 102 | 102 | 101 | 101 | ±0 | ±0% | 163,000 |
| 2016/06/08 | 101 | 103 | 99 | 101 | +1 | +1% | 350,000 |
| 2016/06/07 | 101 | 101 | 100 | 100 | -1 | -1% | 71,000 |
| 2016/06/06 | 100 | 101 | 100 | 101 | ±0 | ±0% | 188,000 |
| 2016/06/03 | 101 | 102 | 100 | 101 | ±0 | ±0% | 131,000 |
| 2016/06/02 | 104 | 104 | 100 | 101 | -2 | -1.9% | 295,000 |
| 2016/06/01 | 104 | 105 | 103 | 103 | -1 | -1% | 123,000 |
| 2016/05/31 | 104 | 105 | 103 | 104 | ±0 | ±0% | 148,000 |
| 2016/05/30 | 104 | 105 | 104 | 104 | ±0 | ±0% | 118,000 |
| 2016/05/27 | 104 | 105 | 104 | 104 | -1 | -1% | 27,000 |
| 2016/05/26 | 104 | 106 | 103 | 105 | +1 | +1% | 291,000 |
| 2016/05/25 | 106 | 106 | 104 | 104 | ±0 | ±0% | 96,000 |
| 2016/05/24 | 104 | 106 | 103 | 104 | ±0 | ±0% | 101,000 |
| 2016/05/23 | 106 | 106 | 104 | 104 | -2 | -1.9% | 204,000 |
| 2016/05/20 | 105 | 108 | 104 | 106 | +1 | +1% | 365,000 |
| 2016/05/19 | 107 | 107 | 104 | 105 | ±0 | ±0% | 97,000 |
| 2016/05/18 | 104 | 106 | 103 | 105 | +1 | +1% | 210,000 |
| 2016/05/17 | 103 | 105 | 102 | 104 | +2 | +2% | 125,000 |
| 2016/05/16 | 103 | 104 | 102 | 102 | -1 | -1% | 185,000 |
| 2016/05/13 | 106 | 107 | 102 | 103 | -3 | -2.8% | 394,000 |
| 2016/05/12 | 105 | 106 | 104 | 106 | ±0 | ±0% | 120,000 |
| 2016/05/11 | 107 | 109 | 106 | 106 | -1 | -0.9% | 209,000 |
| 2016/05/10 | 106 | 107 | 106 | 107 | ±0 | ±0% | 158,000 |
| 2016/05/09 | 105 | 107 | 105 | 107 | +3 | +2.9% | 179,000 |
| 2016/05/06 | 105 | 105 | 103 | 104 | ±0 | ±0% | 111,000 |
| 2016/05/02 | 104 | 106 | 104 | 104 | -3 | -2.8% | 201,000 |
| 2016/04/28 | 111 | 112 | 106 | 107 | -3 | -2.7% | 209,000 |
| 2016/04/27 | 109 | 111 | 108 | 110 | +1 | +0.9% | 205,000 |
| 2016/04/26 | 109 | 110 | 108 | 109 | ±0 | ±0% | 199,000 |
| 2016/04/25 | 111 | 111 | 109 | 109 | -1 | -0.9% | 260,000 |
| 2016/04/22 | 108 | 110 | 108 | 110 | +1 | +0.9% | 95,000 |
| 2016/04/21 | 109 | 110 | 109 | 109 | +1 | +0.9% | 60,000 |
2051～
2100
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
