ラオックスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 40 | 40 | 39 | 39 | -1 | -2.5% | 1,358,000 |
| 2013/03/25 | 41 | 42 | 38 | 40 | -1 | -2.4% | 4,445,000 |
| 2013/03/22 | 42 | 42 | 41 | 41 | -1 | -2.4% | 1,896,000 |
| 2013/03/21 | 42 | 43 | 41 | 42 | ±0 | ±0% | 3,399,000 |
| 2013/03/19 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,813,000 |
| 2013/03/18 | 42 | 44 | 42 | 42 | ±0 | ±0% | 3,361,000 |
| 2013/03/15 | 43 | 44 | 42 | 42 | +2 | +5% | 6,162,000 |
| 2013/03/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 2,384,000 |
| 2013/03/13 | 42 | 42 | 40 | 40 | -2 | -4.8% | 3,167,000 |
| 2013/03/12 | 43 | 44 | 42 | 42 | -1 | -2.3% | 2,583,000 |
| 2013/03/11 | 43 | 44 | 42 | 43 | +1 | +2.4% | 4,298,000 |
| 2013/03/08 | 43 | 44 | 42 | 42 | -1 | -2.3% | 2,980,000 |
| 2013/03/07 | 43 | 44 | 42 | 43 | +1 | +2.4% | 2,978,000 |
| 2013/03/06 | 43 | 44 | 42 | 42 | ±0 | ±0% | 2,636,000 |
| 2013/03/05 | 45 | 45 | 41 | 42 | -3 | -6.7% | 7,155,000 |
| 2013/03/04 | 40 | 45 | 40 | 45 | +5 | +12.5% | 8,342,000 |
| 2013/03/01 | 39 | 40 | 39 | 40 | +1 | +2.6% | 2,471,000 |
| 2013/02/28 | 39 | 40 | 39 | 39 | ±0 | ±0% | 2,684,000 |
| 2013/02/27 | 40 | 41 | 39 | 39 | ±0 | ±0% | 3,742,000 |
| 2013/02/26 | 40 | 41 | 39 | 39 | -1 | -2.5% | 2,356,000 |
| 2013/02/25 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,988,000 |
| 2013/02/22 | 41 | 41 | 39 | 40 | -1 | -2.4% | 2,996,000 |
| 2013/02/21 | 41 | 43 | 40 | 41 | +1 | +2.5% | 6,284,000 |
| 2013/02/20 | 41 | 42 | 40 | 40 | -1 | -2.4% | 3,248,000 |
| 2013/02/19 | 38 | 43 | 38 | 41 | +4 | +10.8% | 7,546,000 |
| 2013/02/18 | 36 | 38 | 36 | 37 | +1 | +2.8% | 3,199,000 |
| 2013/02/15 | 38 | 39 | 34 | 36 | -2 | -5.3% | 6,412,000 |
| 2013/02/14 | 37 | 39 | 36 | 38 | -4 | -9.5% | 9,805,000 |
| 2013/02/13 | 45 | 46 | 42 | 42 | -3 | -6.7% | 5,113,000 |
| 2013/02/12 | 46 | 47 | 43 | 45 | -2 | -4.3% | 4,739,000 |
| 2013/02/08 | 48 | 48 | 46 | 47 | ±0 | ±0% | 2,428,000 |
| 2013/02/07 | 48 | 49 | 46 | 47 | -1 | -2.1% | 3,730,000 |
| 2013/02/06 | 48 | 50 | 47 | 48 | +2 | +4.3% | 5,168,000 |
| 2013/02/05 | 47 | 48 | 45 | 46 | -1 | -2.1% | 3,167,000 |
| 2013/02/04 | 49 | 49 | 46 | 47 | -2 | -4.1% | 4,685,000 |
| 2013/02/01 | 51 | 51 | 48 | 49 | -2 | -3.9% | 3,645,000 |
| 2013/01/31 | 51 | 53 | 49 | 51 | +1 | +2% | 7,011,000 |
| 2013/01/30 | 45 | 52 | 45 | 50 | +3 | +6.4% | 12,086,000 |
| 2013/01/29 | 56 | 57 | 47 | 47 | -10 | -17.5% | 18,806,000 |
| 2013/01/28 | 55 | 62 | 54 | 57 | +4 | +7.5% | 34,493,000 |
| 2013/01/25 | 48 | 54 | 44 | 53 | +6 | +12.8% | 33,426,000 |
| 2013/01/24 | 40 | 47 | 40 | 47 | +6 | +14.6% | 19,727,000 |
| 2013/01/23 | 38 | 42 | 37 | 41 | +1 | +2.5% | 14,517,000 |
| 2013/01/22 | 35 | 40 | 35 | 40 | +6 | +17.6% | 11,981,000 |
| 2013/01/21 | 35 | 36 | 34 | 34 | -1 | -2.9% | 2,918,000 |
| 2013/01/18 | 35 | 36 | 35 | 35 | +1 | +2.9% | 2,312,000 |
| 2013/01/17 | 35 | 35 | 33 | 34 | ±0 | ±0% | 2,825,000 |
| 2013/01/16 | 36 | 37 | 34 | 34 | -2 | -5.6% | 5,492,000 |
| 2013/01/15 | 35 | 36 | 34 | 36 | +2 | +5.9% | 4,606,000 |
| 2013/01/11 | 35 | 35 | 34 | 34 | ±0 | ±0% | 2,233,000 |
2951～
3000
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「ラオックスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ラオックスＨＤ | 16,300円 | +2.4% | +178.8% | 1.84% | 18.63倍 | 0.65倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| ダイイチ | 137,500円 | +12.8% | -15.7% | 2.62% | 12.93倍 | 0.92倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| パリミキＨＤ | 27,700円 | +2.0% | -46.0% | 2.89% | 18.96倍 | 0.47倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| メディカルシス | 47,600円 | +5.8% | -21.6% | 2.52% | 11.13倍 | 0.92倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| カクヤスＧ | 48,600円 | +5.7% | +2.5% | 4.12% | 8.70倍 | 3.32倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
市場注目の銘柄
チャート関連のコラム
