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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 40 | 48 | 39 | 47 | +4 | +9.3% | 5,043,000 |
| 2011/03/16 | 39 | 46 | 39 | 43 | +4 | +10.3% | 6,630,000 |
| 2011/03/15 | 49 | 49 | 31 | 39 | -12 | -23.5% | 9,798,000 |
| 2011/03/14 | 48 | 59 | 48 | 51 | -17 | -25% | 6,949,000 |
| 2011/03/11 | 69 | 69 | 68 | 68 | -1 | -1.4% | 1,152,000 |
| 2011/03/10 | 72 | 72 | 68 | 69 | -4 | -5.5% | 4,420,000 |
| 2011/03/09 | 69 | 75 | 69 | 73 | +4 | +5.8% | 12,645,000 |
| 2011/03/08 | 69 | 70 | 68 | 69 | ±0 | ±0% | 805,000 |
| 2011/03/07 | 69 | 70 | 68 | 69 | ±0 | ±0% | 1,146,000 |
| 2011/03/04 | 70 | 70 | 68 | 69 | ±0 | ±0% | 1,208,000 |
| 2011/03/03 | 69 | 69 | 68 | 69 | ±0 | ±0% | 742,000 |
| 2011/03/02 | 69 | 70 | 68 | 69 | -1 | -1.4% | 925,000 |
| 2011/03/01 | 70 | 71 | 69 | 70 | ±0 | ±0% | 1,235,000 |
| 2011/02/28 | 69 | 70 | 68 | 70 | +1 | +1.4% | 793,000 |
| 2011/02/25 | 69 | 69 | 68 | 69 | ±0 | ±0% | 1,352,000 |
| 2011/02/24 | 70 | 71 | 68 | 69 | -2 | -2.8% | 2,737,000 |
| 2011/02/23 | 72 | 72 | 70 | 71 | -1 | -1.4% | 2,365,000 |
| 2011/02/22 | 71 | 73 | 70 | 72 | +2 | +2.9% | 3,396,000 |
| 2011/02/21 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,460,000 |
| 2011/02/18 | 71 | 73 | 70 | 71 | ±0 | ±0% | 2,379,000 |
| 2011/02/17 | 73 | 73 | 70 | 71 | -1 | -1.4% | 4,861,000 |
| 2011/02/16 | 75 | 76 | 71 | 72 | -7 | -8.9% | 11,678,000 |
| 2011/02/15 | 82 | 83 | 78 | 79 | -3 | -3.7% | 17,002,000 |
| 2011/02/14 | 75 | 84 | 74 | 82 | +9 | +12.3% | 24,801,000 |
| 2011/02/10 | 69 | 73 | 68 | 73 | +5 | +7.4% | 4,118,000 |
| 2011/02/09 | 70 | 70 | 68 | 68 | -2 | -2.9% | 1,362,000 |
| 2011/02/08 | 71 | 71 | 69 | 70 | ±0 | ±0% | 958,000 |
| 2011/02/07 | 70 | 71 | 69 | 70 | +2 | +2.9% | 2,782,000 |
| 2011/02/04 | 68 | 69 | 68 | 68 | -1 | -1.4% | 574,000 |
| 2011/02/03 | 69 | 69 | 68 | 69 | +1 | +1.5% | 541,000 |
| 2011/02/02 | 68 | 69 | 67 | 68 | +1 | +1.5% | 1,002,000 |
| 2011/02/01 | 68 | 68 | 67 | 67 | ±0 | ±0% | 692,000 |
| 2011/01/31 | 68 | 68 | 66 | 67 | -2 | -2.9% | 1,507,000 |
| 2011/01/28 | 69 | 69 | 68 | 69 | ±0 | ±0% | 476,000 |
| 2011/01/27 | 69 | 70 | 69 | 69 | ±0 | ±0% | 886,000 |
| 2011/01/26 | 70 | 70 | 69 | 69 | -1 | -1.4% | 323,000 |
| 2011/01/25 | 70 | 70 | 69 | 70 | +1 | +1.4% | 1,043,000 |
| 2011/01/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 894,000 |
| 2011/01/21 | 72 | 73 | 69 | 69 | -3 | -4.2% | 2,945,000 |
| 2011/01/20 | 74 | 75 | 71 | 72 | -1 | -1.4% | 3,446,000 |
| 2011/01/19 | 72 | 75 | 71 | 73 | +2 | +2.8% | 6,747,000 |
| 2011/01/18 | 69 | 71 | 69 | 71 | +2 | +2.9% | 2,172,000 |
| 2011/01/17 | 69 | 70 | 68 | 69 | +1 | +1.5% | 783,000 |
| 2011/01/14 | 70 | 70 | 68 | 68 | -2 | -2.9% | 1,264,000 |
| 2011/01/13 | 70 | 71 | 69 | 70 | ±0 | ±0% | 1,576,000 |
| 2011/01/12 | 71 | 71 | 70 | 70 | -1 | -1.4% | 1,067,000 |
| 2011/01/11 | 72 | 72 | 70 | 71 | -1 | -1.4% | 1,427,000 |
| 2011/01/07 | 71 | 72 | 70 | 72 | +1 | +1.4% | 1,901,000 |
| 2011/01/06 | 69 | 71 | 69 | 71 | +2 | +2.9% | 2,053,000 |
| 2011/01/05 | 69 | 70 | 68 | 69 | ±0 | ±0% | 618,000 |
3351～
3400
件表示中 / 3586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 | 19,600円 | +13.0% | +71.2% | 0.00% | 14.93倍 | 0.80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 |
| ＷＤＩ | 313,000円 | +2.4% | -64.9% | 0.54% | 17.80倍 | 3.00倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ガーデン | 289,500円 | +9.1% | +19.1% | 2.76% | 15.95倍 | 7.34倍 |
|
- |
| Ｈａｍｅｅ | 107,700円 | +12.1% | +1.6% | 2.09% | 12.61倍 | 1.71倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| 焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
市場注目の銘柄
チャート関連のコラム
