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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 107 | 107 | 105 | 106 | -2 | -1.9% | 1,710,000 |
| 2010/06/22 | 110 | 111 | 108 | 108 | -2 | -1.8% | 1,983,000 |
| 2010/06/21 | 112 | 113 | 109 | 110 | +1 | +0.9% | 2,425,000 |
| 2010/06/18 | 108 | 110 | 107 | 109 | +1 | +0.9% | 942,000 |
| 2010/06/17 | 110 | 111 | 108 | 108 | -2 | -1.8% | 1,330,000 |
| 2010/06/16 | 114 | 114 | 109 | 110 | -2 | -1.8% | 2,113,000 |
| 2010/06/15 | 111 | 115 | 110 | 112 | +2 | +1.8% | 6,258,000 |
| 2010/06/14 | 107 | 110 | 107 | 110 | +3 | +2.8% | 2,076,000 |
| 2010/06/11 | 106 | 109 | 104 | 107 | +2 | +1.9% | 2,231,000 |
| 2010/06/10 | 104 | 106 | 102 | 105 | +2 | +1.9% | 803,000 |
| 2010/06/09 | 106 | 106 | 102 | 103 | -1 | -1% | 1,369,000 |
| 2010/06/08 | 104 | 106 | 104 | 104 | ±0 | ±0% | 998,000 |
| 2010/06/07 | 102 | 104 | 101 | 104 | -1 | -1% | 1,576,000 |
| 2010/06/04 | 105 | 107 | 105 | 105 | -1 | -0.9% | 1,325,000 |
| 2010/06/03 | 106 | 108 | 105 | 106 | +1 | +1% | 1,282,000 |
| 2010/06/02 | 108 | 110 | 104 | 105 | -4 | -3.7% | 2,124,000 |
| 2010/06/01 | 113 | 113 | 108 | 109 | -1 | -0.9% | 4,413,000 |
| 2010/05/31 | 103 | 112 | 103 | 110 | +7 | +6.8% | 7,974,000 |
| 2010/05/28 | 104 | 105 | 102 | 103 | ±0 | ±0% | 1,642,000 |
| 2010/05/27 | 101 | 103 | 101 | 103 | +2 | +2% | 1,372,000 |
| 2010/05/26 | 101 | 104 | 100 | 101 | +1 | +1% | 2,346,000 |
| 2010/05/25 | 105 | 106 | 100 | 100 | -5 | -4.8% | 2,405,000 |
| 2010/05/24 | 103 | 106 | 102 | 105 | +4 | +4% | 3,184,000 |
| 2010/05/21 | 95 | 101 | 94 | 101 | +1 | +1% | 2,915,000 |
| 2010/05/20 | 100 | 104 | 99 | 100 | -2 | -2% | 2,351,000 |
| 2010/05/19 | 98 | 102 | 93 | 102 | +2 | +2% | 4,201,000 |
| 2010/05/18 | 104 | 105 | 100 | 100 | -3 | -2.9% | 3,926,000 |
| 2010/05/17 | 107 | 108 | 103 | 103 | -8 | -7.2% | 4,933,000 |
| 2010/05/14 | 119 | 122 | 110 | 111 | -9 | -7.5% | 12,229,000 |
| 2010/05/13 | 115 | 123 | 114 | 120 | +8 | +7.1% | 16,504,000 |
| 2010/05/12 | 107 | 113 | 105 | 112 | +6 | +5.7% | 3,571,000 |
| 2010/05/11 | 109 | 110 | 105 | 106 | ±0 | ±0% | 2,874,000 |
| 2010/05/10 | 107 | 110 | 104 | 106 | +2 | +1.9% | 2,435,000 |
| 2010/05/07 | 102 | 107 | 100 | 104 | -4 | -3.7% | 4,596,000 |
| 2010/05/06 | 110 | 111 | 107 | 108 | -5 | -4.4% | 3,250,000 |
| 2010/04/30 | 116 | 117 | 112 | 113 | -2 | -1.7% | 4,579,000 |
| 2010/04/28 | 112 | 120 | 111 | 115 | +1 | +0.9% | 9,940,000 |
| 2010/04/27 | 119 | 119 | 112 | 114 | -5 | -4.2% | 8,270,000 |
| 2010/04/26 | 125 | 126 | 119 | 119 | ±0 | ±0% | 15,452,000 |
| 2010/04/23 | 112 | 122 | 112 | 119 | +7 | +6.3% | 25,261,000 |
| 2010/04/22 | 106 | 112 | 104 | 112 | +5 | +4.7% | 7,738,000 |
| 2010/04/21 | 107 | 110 | 104 | 107 | +1 | +0.9% | 14,108,000 |
| 2010/04/20 | 101 | 108 | 100 | 106 | +7 | +7.1% | 11,573,000 |
| 2010/04/19 | 100 | 101 | 99 | 99 | -1 | -1% | 1,837,000 |
| 2010/04/16 | 100 | 105 | 99 | 100 | -1 | -1% | 5,873,000 |
| 2010/04/15 | 101 | 102 | 99 | 101 | ±0 | ±0% | 1,293,000 |
| 2010/04/14 | 102 | 102 | 100 | 101 | -1 | -1% | 918,000 |
| 2010/04/13 | 102 | 103 | 100 | 102 | ±0 | ±0% | 1,695,000 |
| 2010/04/12 | 103 | 103 | 101 | 102 | -1 | -1% | 1,713,000 |
| 2010/04/09 | 102 | 105 | 101 | 103 | ±0 | ±0% | 4,951,000 |
3401～
3450
件表示中 / 3456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 | 20,600円 | +13.0% | +71.2% | 0.00% | 26.89倍 | 0.84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 |
| ＲＥＭＩＸ | 16,100円 | - | - | - | - | 1.08倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| メディカルシス | 64,000円 | +5.8% | +3.3% | 1.88% | 9.35倍 | 1.24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 |
| 焼肉坂井 | 7,600円 | - | - | - | - | 2.40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 |
| ジェイドＧ | 151,700円 | -2.7% | -0.3% | 0.00% | 15.48倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
