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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 79 | 79 | 78 | 78 | -2 | -2.5% | 111,000 |
| 2010/08/03 | 80 | 80 | 79 | 80 | ±0 | ±0% | 82,000 |
| 2010/08/02 | 80 | 80 | 79 | 80 | +1 | +1.3% | 134,000 |
| 2010/07/30 | 81 | 81 | 79 | 79 | -2 | -2.5% | 58,000 |
| 2010/07/29 | 82 | 82 | 80 | 81 | -1 | -1.2% | 78,000 |
| 2010/07/28 | 81 | 82 | 80 | 82 | +2 | +2.5% | 140,000 |
| 2010/07/27 | 81 | 81 | 80 | 80 | ±0 | ±0% | 30,000 |
| 2010/07/26 | 79 | 81 | 79 | 80 | ±0 | ±0% | 180,000 |
| 2010/07/23 | 80 | 80 | 79 | 80 | +1 | +1.3% | 104,000 |
| 2010/07/22 | 78 | 79 | 77 | 79 | ±0 | ±0% | 92,000 |
| 2010/07/21 | 79 | 79 | 78 | 79 | ±0 | ±0% | 128,000 |
| 2010/07/20 | 80 | 80 | 79 | 79 | -1 | -1.3% | 100,000 |
| 2010/07/16 | 80 | 81 | 79 | 80 | -1 | -1.2% | 171,000 |
| 2010/07/15 | 82 | 82 | 81 | 81 | -1 | -1.2% | 76,000 |
| 2010/07/14 | 82 | 83 | 82 | 82 | +1 | +1.2% | 151,000 |
| 2010/07/13 | 82 | 86 | 80 | 81 | -1 | -1.2% | 798,000 |
| 2010/07/12 | 82 | 84 | 82 | 82 | -1 | -1.2% | 151,000 |
| 2010/07/09 | 83 | 83 | 82 | 83 | ±0 | ±0% | 155,000 |
| 2010/07/08 | 81 | 83 | 81 | 83 | +3 | +3.8% | 189,000 |
| 2010/07/07 | 83 | 83 | 80 | 80 | -3 | -3.6% | 229,000 |
| 2010/07/06 | 82 | 83 | 80 | 83 | +1 | +1.2% | 151,000 |
| 2010/07/05 | 81 | 82 | 81 | 82 | +1 | +1.2% | 223,000 |
| 2010/07/02 | 81 | 82 | 80 | 81 | +1 | +1.3% | 139,000 |
| 2010/07/01 | 81 | 82 | 79 | 80 | -3 | -3.6% | 279,000 |
| 2010/06/30 | 81 | 84 | 81 | 83 | -2 | -2.4% | 287,000 |
| 2010/06/29 | 88 | 89 | 85 | 85 | -2 | -2.3% | 219,000 |
| 2010/06/28 | 90 | 91 | 87 | 87 | -3 | -3.3% | 200,000 |
| 2010/06/25 | 92 | 92 | 90 | 90 | -2 | -2.2% | 145,000 |
| 2010/06/24 | 92 | 93 | 90 | 92 | ±0 | ±0% | 263,000 |
| 2010/06/23 | 95 | 95 | 91 | 92 | -4 | -4.2% | 378,000 |
| 2010/06/22 | 92 | 97 | 91 | 96 | +4 | +4.3% | 787,000 |
| 2010/06/21 | 91 | 92 | 90 | 92 | +3 | +3.4% | 359,000 |
| 2010/06/18 | 90 | 90 | 87 | 89 | -1 | -1.1% | 516,000 |
| 2010/06/17 | 91 | 92 | 89 | 90 | -1 | -1.1% | 403,000 |
| 2010/06/16 | 95 | 95 | 91 | 91 | -3 | -3.2% | 448,000 |
| 2010/06/15 | 92 | 94 | 91 | 94 | +3 | +3.3% | 285,000 |
| 2010/06/14 | 90 | 91 | 89 | 91 | +2 | +2.2% | 221,000 |
| 2010/06/11 | 90 | 95 | 88 | 89 | +1 | +1.1% | 842,000 |
| 2010/06/10 | 89 | 90 | 88 | 88 | -1 | -1.1% | 114,000 |
| 2010/06/09 | 91 | 91 | 88 | 89 | -2 | -2.2% | 124,000 |
| 2010/06/08 | 91 | 92 | 91 | 91 | -1 | -1.1% | 132,000 |
| 2010/06/07 | 92 | 93 | 91 | 92 | -4 | -4.2% | 226,000 |
| 2010/06/04 | 95 | 98 | 95 | 96 | +3 | +3.2% | 310,000 |
| 2010/06/03 | 93 | 94 | 93 | 93 | +1 | +1.1% | 185,000 |
| 2010/06/02 | 93 | 95 | 91 | 92 | -3 | -3.2% | 325,000 |
| 2010/06/01 | 94 | 95 | 93 | 95 | +1 | +1.1% | 393,000 |
| 2010/05/31 | 95 | 97 | 92 | 94 | -2 | -2.1% | 652,000 |
| 2010/05/28 | 100 | 101 | 96 | 96 | -3 | -3% | 228,000 |
| 2010/05/27 | 94 | 99 | 93 | 99 | +3 | +3.1% | 206,000 |
| 2010/05/26 | 99 | 100 | 93 | 96 | -3 | -3% | 411,000 |
3501～
3550
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
