ラクト・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,536 | 2,544 | 2,511 | 2,534 | -2 | -0.1% | 24,300 |
| 2024/04/25 | 2,533 | 2,552 | 2,510 | 2,536 | +10 | +0.4% | 28,500 |
| 2024/04/24 | 2,536 | 2,551 | 2,505 | 2,526 | -8 | -0.3% | 28,000 |
| 2024/04/23 | 2,554 | 2,560 | 2,517 | 2,534 | -21 | -0.8% | 29,300 |
| 2024/04/22 | 2,442 | 2,557 | 2,432 | 2,555 | +115 | +4.7% | 53,600 |
| 2024/04/19 | 2,473 | 2,500 | 2,400 | 2,440 | -33 | -1.3% | 42,900 |
| 2024/04/18 | 2,435 | 2,525 | 2,351 | 2,473 | +73 | +3% | 54,200 |
| 2024/04/17 | 2,470 | 2,481 | 2,385 | 2,400 | -72 | -2.9% | 51,100 |
| 2024/04/16 | 2,469 | 2,544 | 2,454 | 2,472 | +10 | +0.4% | 72,800 |
| 2024/04/15 | 2,509 | 2,606 | 2,459 | 2,462 | +152 | +6.6% | 105,100 |
| 2024/04/12 | 2,360 | 2,360 | 2,302 | 2,310 | -48 | -2% | 29,800 |
| 2024/04/11 | 2,366 | 2,369 | 2,335 | 2,358 | -8 | -0.3% | 14,300 |
| 2024/04/10 | 2,352 | 2,379 | 2,342 | 2,366 | +64 | +2.8% | 23,000 |
| 2024/04/09 | 2,305 | 2,318 | 2,296 | 2,302 | -1 | ±0% | 14,600 |
| 2024/04/08 | 2,322 | 2,322 | 2,293 | 2,303 | +1 | ±0% | 20,400 |
| 2024/04/05 | 2,300 | 2,332 | 2,292 | 2,302 | -25 | -1.1% | 19,900 |
| 2024/04/04 | 2,354 | 2,354 | 2,301 | 2,327 | -27 | -1.1% | 27,500 |
| 2024/04/03 | 2,310 | 2,363 | 2,287 | 2,354 | +27 | +1.2% | 28,200 |
| 2024/04/02 | 2,393 | 2,400 | 2,304 | 2,327 | -66 | -2.8% | 57,200 |
| 2024/04/01 | 2,427 | 2,434 | 2,385 | 2,393 | +13 | +0.5% | 22,100 |
| 2024/03/29 | 2,368 | 2,389 | 2,345 | 2,380 | +27 | +1.1% | 17,100 |
| 2024/03/28 | 2,354 | 2,388 | 2,332 | 2,353 | -20 | -0.8% | 19,500 |
| 2024/03/27 | 2,387 | 2,411 | 2,362 | 2,373 | +16 | +0.7% | 29,700 |
| 2024/03/26 | 2,342 | 2,366 | 2,308 | 2,357 | -1 | ±0% | 19,800 |
| 2024/03/25 | 2,474 | 2,477 | 2,349 | 2,358 | -96 | -3.9% | 36,700 |
| 2024/03/22 | 2,400 | 2,484 | 2,398 | 2,454 | +56 | +2.3% | 48,600 |
| 2024/03/21 | 2,420 | 2,426 | 2,398 | 2,398 | -12 | -0.5% | 40,000 |
| 2024/03/19 | 2,322 | 2,438 | 2,320 | 2,410 | +80 | +3.4% | 74,700 |
| 2024/03/18 | 2,369 | 2,369 | 2,319 | 2,330 | -1 | ±0% | 30,700 |
| 2024/03/15 | 2,363 | 2,375 | 2,321 | 2,331 | -38 | -1.6% | 21,500 |
| 2024/03/14 | 2,352 | 2,398 | 2,352 | 2,369 | +19 | +0.8% | 28,600 |
| 2024/03/13 | 2,391 | 2,410 | 2,334 | 2,350 | -36 | -1.5% | 26,400 |
| 2024/03/12 | 2,396 | 2,449 | 2,372 | 2,386 | -10 | -0.4% | 82,400 |
| 2024/03/11 | 2,310 | 2,396 | 2,299 | 2,396 | +89 | +3.9% | 102,300 |
| 2024/03/08 | 2,231 | 2,307 | 2,231 | 2,307 | +59 | +2.6% | 63,200 |
| 2024/03/07 | 2,260 | 2,260 | 2,237 | 2,248 | -3 | -0.1% | 21,500 |
| 2024/03/06 | 2,219 | 2,289 | 2,200 | 2,251 | +33 | +1.5% | 48,200 |
| 2024/03/05 | 2,189 | 2,225 | 2,165 | 2,218 | +38 | +1.7% | 25,800 |
| 2024/03/04 | 2,188 | 2,189 | 2,160 | 2,180 | -3 | -0.1% | 37,400 |
| 2024/03/01 | 2,215 | 2,215 | 2,157 | 2,183 | -34 | -1.5% | 39,500 |
| 2024/02/29 | 2,195 | 2,233 | 2,194 | 2,217 | +23 | +1% | 26,900 |
| 2024/02/28 | 2,202 | 2,216 | 2,190 | 2,194 | -17 | -0.8% | 27,900 |
| 2024/02/27 | 2,230 | 2,240 | 2,205 | 2,211 | -11 | -0.5% | 22,400 |
| 2024/02/26 | 2,225 | 2,248 | 2,216 | 2,222 | +10 | +0.5% | 26,000 |
| 2024/02/22 | 2,230 | 2,230 | 2,194 | 2,212 | -12 | -0.5% | 26,100 |
| 2024/02/21 | 2,214 | 2,237 | 2,211 | 2,224 | +1 | ±0% | 17,000 |
| 2024/02/20 | 2,238 | 2,244 | 2,214 | 2,223 | +9 | +0.4% | 20,900 |
| 2024/02/19 | 2,196 | 2,232 | 2,182 | 2,214 | +41 | +1.9% | 34,200 |
| 2024/02/16 | 2,183 | 2,192 | 2,171 | 2,173 | +17 | +0.8% | 29,700 |
| 2024/02/15 | 2,166 | 2,167 | 2,136 | 2,156 | -12 | -0.6% | 47,500 |
1～
50
件表示中 / 2116件
類似銘柄と比較する
現在ご覧いただいている「ラクトＪＰＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ラクトＪＰＮ | 253,400円 | +1.1% | +19.4% | 2.45% | 10.51倍 | 1.02倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 杉本商 | 233,600円 | +7.6% | +2.0% | 3.00% | 12.39倍 | 0.65倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ソーダニッカ | 110,700円 | +1.5% | +8.4% | 2.71% | 14.79倍 | 0.91倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 極東貿 | 194,100円 | +7.8% | -11.4% | 4.61% | 21.75倍 | 0.97倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 西川計測 | 730,000円 | +0.2% | +0.1% | 2.60% | 15.43倍 | 1.54倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
