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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 40 | 41 | 39 | 39 | ±0 | ±0% | 3,167,000 |
| 2013/03/27 | 39 | 41 | 39 | 39 | ±0 | ±0% | 3,329,000 |
| 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 |
3001～
3050
件表示中 / 3735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 | 16,100円 | +2.4% | +178.8% | 1.86% | 18.40倍 | 0.64倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
| メディカルシス | 50,600円 | +2.5% | +1.2% | 2.37% | 11.38倍 | 0.91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 |
| ジェイドＧ | 133,000円 | -1.2% | -3.3% | 0.00% | 26.92倍 | 2.46倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| アルピコＨＤ | 21,100円 | +1.6% | -15.0% | 2.37% | 10.40倍 | 1.30倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| プリモＧＨＤ | 166,200円 | +7.5% | +33.9% | 5.72% | 8.82倍 | 0.86倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
