ラサ商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,655 | 1,675 | 1,651 | 1,670 | +21 | +1.3% | 46,300 |
| 2025/08/18 | 1,646 | 1,652 | 1,638 | 1,649 | +11 | +0.7% | 28,400 |
| 2025/08/15 | 1,624 | 1,638 | 1,610 | 1,638 | +16 | +1% | 32,400 |
| 2025/08/14 | 1,616 | 1,623 | 1,603 | 1,622 | +4 | +0.2% | 18,800 |
| 2025/08/13 | 1,620 | 1,628 | 1,606 | 1,618 | +1 | +0.1% | 25,700 |
| 2025/08/12 | 1,610 | 1,620 | 1,572 | 1,617 | +21 | +1.3% | 52,100 |
| 2025/08/08 | 1,615 | 1,615 | 1,588 | 1,596 | -8 | -0.5% | 31,100 |
| 2025/08/07 | 1,597 | 1,604 | 1,589 | 1,604 | +15 | +0.9% | 28,700 |
| 2025/08/06 | 1,573 | 1,589 | 1,563 | 1,589 | +25 | +1.6% | 21,000 |
| 2025/08/05 | 1,558 | 1,580 | 1,553 | 1,564 | +26 | +1.7% | 35,300 |
| 2025/08/04 | 1,531 | 1,546 | 1,528 | 1,538 | +3 | +0.2% | 28,000 |
| 2025/08/01 | 1,540 | 1,550 | 1,531 | 1,535 | -4 | -0.3% | 16,400 |
| 2025/07/31 | 1,518 | 1,539 | 1,518 | 1,539 | +24 | +1.6% | 26,300 |
| 2025/07/30 | 1,502 | 1,525 | 1,496 | 1,515 | +13 | +0.9% | 18,700 |
| 2025/07/29 | 1,513 | 1,513 | 1,500 | 1,502 | -12 | -0.8% | 15,500 |
| 2025/07/28 | 1,510 | 1,514 | 1,504 | 1,514 | +4 | +0.3% | 10,700 |
| 2025/07/25 | 1,516 | 1,517 | 1,503 | 1,510 | +1 | +0.1% | 20,400 |
| 2025/07/24 | 1,498 | 1,511 | 1,491 | 1,509 | +20 | +1.3% | 25,300 |
| 2025/07/23 | 1,478 | 1,497 | 1,478 | 1,489 | +19 | +1.3% | 26,000 |
| 2025/07/22 | 1,459 | 1,473 | 1,459 | 1,470 | +12 | +0.8% | 11,400 |
| 2025/07/18 | 1,463 | 1,467 | 1,457 | 1,458 | -5 | -0.3% | 12,000 |
| 2025/07/17 | 1,479 | 1,479 | 1,463 | 1,463 | -8 | -0.5% | 9,000 |
| 2025/07/16 | 1,482 | 1,482 | 1,465 | 1,471 | -3 | -0.2% | 10,200 |
| 2025/07/15 | 1,484 | 1,484 | 1,474 | 1,474 | ±0 | ±0% | 13,200 |
| 2025/07/14 | 1,478 | 1,484 | 1,456 | 1,474 | -4 | -0.3% | 23,700 |
| 2025/07/11 | 1,473 | 1,479 | 1,469 | 1,478 | +19 | +1.3% | 12,800 |
| 2025/07/10 | 1,471 | 1,471 | 1,459 | 1,459 | -6 | -0.4% | 22,100 |
| 2025/07/09 | 1,457 | 1,473 | 1,457 | 1,465 | +14 | +1% | 17,500 |
| 2025/07/08 | 1,445 | 1,459 | 1,438 | 1,451 | +11 | +0.8% | 17,500 |
| 2025/07/07 | 1,445 | 1,446 | 1,437 | 1,440 | ±0 | ±0% | 10,500 |
| 2025/07/04 | 1,458 | 1,458 | 1,438 | 1,440 | -5 | -0.3% | 12,300 |
| 2025/07/03 | 1,450 | 1,458 | 1,441 | 1,445 | -5 | -0.3% | 13,600 |
| 2025/07/02 | 1,443 | 1,460 | 1,443 | 1,450 | +14 | +1% | 13,300 |
| 2025/07/01 | 1,450 | 1,450 | 1,436 | 1,436 | -14 | -1% | 15,700 |
| 2025/06/30 | 1,460 | 1,470 | 1,450 | 1,450 | -4 | -0.3% | 12,900 |
| 2025/06/27 | 1,450 | 1,468 | 1,450 | 1,454 | +4 | +0.3% | 19,200 |
| 2025/06/26 | 1,433 | 1,450 | 1,433 | 1,450 | +28 | +2% | 10,300 |
| 2025/06/25 | 1,435 | 1,438 | 1,421 | 1,422 | -8 | -0.6% | 16,800 |
| 2025/06/24 | 1,442 | 1,442 | 1,427 | 1,430 | +8 | +0.6% | 6,800 |
| 2025/06/23 | 1,438 | 1,438 | 1,413 | 1,422 | -8 | -0.6% | 15,700 |
| 2025/06/20 | 1,460 | 1,460 | 1,430 | 1,430 | -20 | -1.4% | 33,100 |
| 2025/06/19 | 1,453 | 1,457 | 1,450 | 1,450 | -3 | -0.2% | 7,900 |
| 2025/06/18 | 1,457 | 1,460 | 1,451 | 1,453 | -3 | -0.2% | 9,500 |
| 2025/06/17 | 1,455 | 1,458 | 1,452 | 1,456 | +2 | +0.1% | 9,700 |
| 2025/06/16 | 1,452 | 1,459 | 1,447 | 1,454 | +6 | +0.4% | 11,500 |
| 2025/06/13 | 1,451 | 1,463 | 1,440 | 1,448 | -15 | -1% | 18,600 |
| 2025/06/12 | 1,452 | 1,468 | 1,451 | 1,463 | -1 | -0.1% | 13,400 |
| 2025/06/11 | 1,459 | 1,470 | 1,459 | 1,464 | +7 | +0.5% | 7,000 |
| 2025/06/10 | 1,464 | 1,472 | 1,456 | 1,457 | -10 | -0.7% | 15,300 |
| 2025/06/09 | 1,464 | 1,470 | 1,464 | 1,467 | +4 | +0.3% | 7,700 |
1～
50
件表示中 / 4768件
類似銘柄と比較する
現在ご覧いただいている「ラサ商事」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 |
|---|---|---|---|---|---|---|---|---|
| ラサ商事 | 168,300円 | +5.4% | -5.0% | 4.28% | 9.04倍 | 0.83倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| メディアスＨＤ | 86,700円 | +5.7% | -5.0% | 2.31% | 14.83倍 | 0.95倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ＯＣＨＩ・ＨＤ | 140,500円 | +6.8% | +14.0% | 3.84% | 15.23倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| サトー商会 | 210,000円 | +1.8% | -9.0% | 2.19% | 14.59倍 | 0.67倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ナラサキ | 358,000円 | +4.9% | +11.8% | 3.63% | 7.32倍 | 0.70倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
市場注目の銘柄
チャート関連のコラム
