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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 55 | 56 | 55 | 55 | ±0 | ±0% | 160,000 |
| 2010/10/15 | 56 | 57 | 55 | 55 | -1 | -1.8% | 147,000 |
| 2010/10/14 | 56 | 57 | 56 | 56 | ±0 | ±0% | 167,000 |
| 2010/10/13 | 56 | 57 | 55 | 56 | ±0 | ±0% | 221,000 |
| 2010/10/12 | 58 | 58 | 56 | 56 | -2 | -3.4% | 298,000 |
| 2010/10/08 | 59 | 60 | 58 | 58 | -2 | -3.3% | 244,000 |
| 2010/10/07 | 60 | 60 | 59 | 60 | +1 | +1.7% | 345,000 |
| 2010/10/06 | 57 | 60 | 56 | 59 | +4 | +7.3% | 396,000 |
| 2010/10/05 | 56 | 57 | 54 | 55 | -1 | -1.8% | 540,000 |
| 2010/10/04 | 58 | 58 | 56 | 56 | -3 | -5.1% | 375,000 |
| 2010/10/01 | 59 | 60 | 58 | 59 | +1 | +1.7% | 669,000 |
| 2010/09/30 | 64 | 64 | 58 | 58 | -7 | -10.8% | 943,000 |
| 2010/09/29 | 67 | 67 | 65 | 65 | -1 | -1.5% | 131,000 |
| 2010/09/28 | 66 | 67 | 66 | 66 | -1 | -1.5% | 148,000 |
| 2010/09/27 | 68 | 68 | 66 | 67 | -1 | -1.5% | 237,000 |
| 2010/09/24 | 68 | 69 | 67 | 68 | ±0 | ±0% | 161,000 |
| 2010/09/22 | 68 | 70 | 68 | 68 | ±0 | ±0% | 73,000 |
| 2010/09/21 | 69 | 70 | 68 | 68 | ±0 | ±0% | 149,000 |
| 2010/09/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 191,000 |
| 2010/09/16 | 70 | 70 | 69 | 70 | ±0 | ±0% | 125,000 |
| 2010/09/15 | 70 | 71 | 69 | 70 | ±0 | ±0% | 134,000 |
| 2010/09/14 | 71 | 71 | 69 | 70 | -1 | -1.4% | 74,000 |
| 2010/09/13 | 73 | 73 | 71 | 71 | -1 | -1.4% | 55,000 |
| 2010/09/10 | 74 | 74 | 72 | 72 | +1 | +1.4% | 190,000 |
| 2010/09/09 | 71 | 73 | 70 | 71 | ±0 | ±0% | 133,000 |
| 2010/09/08 | 70 | 71 | 69 | 71 | -1 | -1.4% | 100,000 |
| 2010/09/07 | 73 | 73 | 71 | 72 | -1 | -1.4% | 93,000 |
| 2010/09/06 | 72 | 73 | 72 | 73 | +1 | +1.4% | 121,000 |
| 2010/09/03 | 69 | 72 | 69 | 72 | +3 | +4.3% | 145,000 |
| 2010/09/02 | 69 | 69 | 67 | 69 | +2 | +3% | 103,000 |
| 2010/09/01 | 68 | 68 | 67 | 67 | -1 | -1.5% | 175,000 |
| 2010/08/31 | 70 | 70 | 68 | 68 | -2 | -2.9% | 71,000 |
| 2010/08/30 | 71 | 72 | 70 | 70 | ±0 | ±0% | 132,000 |
| 2010/08/27 | 68 | 70 | 68 | 70 | +1 | +1.4% | 157,000 |
| 2010/08/26 | 69 | 70 | 68 | 69 | ±0 | ±0% | 85,000 |
| 2010/08/25 | 69 | 69 | 67 | 69 | -1 | -1.4% | 223,000 |
| 2010/08/24 | 71 | 72 | 69 | 70 | -1 | -1.4% | 205,000 |
| 2010/08/23 | 72 | 73 | 71 | 71 | -2 | -2.7% | 33,000 |
| 2010/08/20 | 74 | 74 | 73 | 73 | -2 | -2.7% | 98,000 |
| 2010/08/19 | 74 | 75 | 73 | 75 | +1 | +1.4% | 90,000 |
| 2010/08/18 | 74 | 74 | 72 | 74 | ±0 | ±0% | 154,000 |
| 2010/08/17 | 73 | 74 | 72 | 74 | -1 | -1.3% | 228,000 |
| 2010/08/16 | 76 | 77 | 73 | 75 | -1 | -1.3% | 125,000 |
| 2010/08/13 | 72 | 78 | 72 | 76 | +5 | +7% | 680,000 |
| 2010/08/12 | 72 | 72 | 70 | 71 | -3 | -4.1% | 323,000 |
| 2010/08/11 | 77 | 77 | 74 | 74 | -4 | -5.1% | 257,000 |
| 2010/08/10 | 78 | 79 | 77 | 78 | ±0 | ±0% | 126,000 |
| 2010/08/09 | 78 | 79 | 77 | 78 | ±0 | ±0% | 70,000 |
| 2010/08/06 | 78 | 79 | 77 | 78 | -1 | -1.3% | 72,000 |
| 2010/08/05 | 78 | 79 | 78 | 79 | +1 | +1.3% | 64,000 |
3451～
3500
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
