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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 80 | 88 | 79 | 88 | +11 | +14.3% | 12,710,000 |
| 2010/12/02 | 72 | 78 | 72 | 77 | +9 | +13.2% | 4,267,000 |
| 2010/12/01 | 68 | 69 | 67 | 68 | -1 | -1.4% | 282,000 |
| 2010/11/30 | 70 | 71 | 69 | 69 | -2 | -2.8% | 281,000 |
| 2010/11/29 | 70 | 71 | 70 | 71 | +1 | +1.4% | 201,000 |
| 2010/11/26 | 73 | 73 | 70 | 70 | -3 | -4.1% | 575,000 |
| 2010/11/25 | 69 | 73 | 68 | 73 | +5 | +7.4% | 901,000 |
| 2010/11/24 | 66 | 69 | 66 | 68 | ±0 | ±0% | 283,000 |
| 2010/11/22 | 67 | 69 | 67 | 68 | +2 | +3% | 356,000 |
| 2010/11/19 | 69 | 69 | 66 | 66 | -2 | -2.9% | 328,000 |
| 2010/11/18 | 66 | 68 | 65 | 68 | +2 | +3% | 445,000 |
| 2010/11/17 | 62 | 67 | 61 | 66 | +4 | +6.5% | 682,000 |
| 2010/11/16 | 63 | 63 | 62 | 62 | ±0 | ±0% | 204,000 |
| 2010/11/15 | 62 | 62 | 61 | 62 | ±0 | ±0% | 210,000 |
| 2010/11/12 | 62 | 63 | 60 | 62 | -1 | -1.6% | 438,000 |
| 2010/11/11 | 62 | 63 | 62 | 63 | +1 | +1.6% | 298,000 |
| 2010/11/10 | 63 | 63 | 61 | 62 | -1 | -1.6% | 169,000 |
| 2010/11/09 | 62 | 63 | 62 | 63 | ±0 | ±0% | 224,000 |
| 2010/11/08 | 62 | 63 | 61 | 63 | +2 | +3.3% | 380,000 |
| 2010/11/05 | 60 | 62 | 59 | 61 | +3 | +5.2% | 406,000 |
| 2010/11/04 | 58 | 59 | 57 | 58 | +2 | +3.6% | 121,000 |
| 2010/11/02 | 58 | 58 | 56 | 56 | -1 | -1.8% | 41,000 |
| 2010/11/01 | 57 | 58 | 56 | 57 | -1 | -1.7% | 66,000 |
| 2010/10/29 | 59 | 59 | 57 | 58 | -1 | -1.7% | 148,000 |
| 2010/10/28 | 59 | 59 | 58 | 59 | -1 | -1.7% | 111,000 |
| 2010/10/27 | 59 | 60 | 58 | 60 | +1 | +1.7% | 96,000 |
| 2010/10/26 | 61 | 61 | 59 | 59 | -1 | -1.7% | 104,000 |
| 2010/10/25 | 62 | 62 | 60 | 60 | ±0 | ±0% | 236,000 |
| 2010/10/22 | 58 | 60 | 57 | 60 | +2 | +3.4% | 222,000 |
| 2010/10/21 | 57 | 59 | 57 | 58 | +1 | +1.8% | 182,000 |
| 2010/10/20 | 58 | 59 | 57 | 57 | -1 | -1.7% | 220,000 |
| 2010/10/19 | 56 | 58 | 55 | 58 | +3 | +5.5% | 109,000 |
| 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 |
3601～
3650
件表示中 / 3767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 | 460,500円 | +8.3% | +6.5% | 2.78% | 10.90倍 | 1.29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 |
| 大日塗 | 130,400円 | +26.9% | +1.9% | 4.45% | 10.95倍 | 0.57倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| エステー | 161,400円 | +9.5% | +34.4% | 2.73% | 21.05倍 | 1.04倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 森 六 | 250,400円 | -6.3% | +122.3% | 4.59% | 11.19倍 | 0.56倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 多木化 | 372,500円 | +6.9% | +12.3% | 2.01% | 10.54倍 | 0.80倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
