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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,185 | 2,198 | 2,161 | 2,168 | -37 | -1.7% | 49,200 |
| 2024/02/13 | 2,260 | 2,260 | 2,181 | 2,205 | -40 | -1.8% | 87,000 |
| 2024/02/09 | 2,255 | 2,271 | 2,245 | 2,245 | -16 | -0.7% | 43,800 |
| 2024/02/08 | 2,239 | 2,271 | 2,239 | 2,261 | +9 | +0.4% | 69,600 |
| 2024/02/07 | 2,241 | 2,264 | 2,227 | 2,252 | +8 | +0.4% | 50,500 |
| 2024/02/06 | 2,271 | 2,271 | 2,241 | 2,244 | -27 | -1.2% | 54,700 |
| 2024/02/05 | 2,227 | 2,274 | 2,223 | 2,271 | +44 | +2% | 73,100 |
| 2024/02/02 | 2,241 | 2,250 | 2,197 | 2,227 | -36 | -1.6% | 71,500 |
| 2024/02/01 | 2,263 | 2,280 | 2,246 | 2,263 | ±0 | ±0% | 70,600 |
| 2024/01/31 | 2,243 | 2,263 | 2,237 | 2,263 | -2 | -0.1% | 63,300 |
| 2024/01/30 | 2,280 | 2,285 | 2,254 | 2,265 | -11 | -0.5% | 78,000 |
| 2024/01/29 | 2,251 | 2,325 | 2,225 | 2,276 | +116 | +5.4% | 165,300 |
| 2024/01/26 | 2,166 | 2,178 | 2,151 | 2,160 | -26 | -1.2% | 59,200 |
| 2024/01/25 | 2,230 | 2,233 | 2,181 | 2,186 | -61 | -2.7% | 70,100 |
| 2024/01/24 | 2,295 | 2,295 | 2,222 | 2,247 | +52 | +2.4% | 140,300 |
| 2024/01/23 | 2,175 | 2,203 | 2,173 | 2,195 | +3 | +0.1% | 54,900 |
| 2024/01/22 | 2,132 | 2,192 | 2,132 | 2,192 | +60 | +2.8% | 63,300 |
| 2024/01/19 | 2,122 | 2,135 | 2,103 | 2,132 | -20 | -0.9% | 65,900 |
| 2024/01/18 | 2,106 | 2,156 | 2,094 | 2,152 | +8 | +0.4% | 60,000 |
| 2024/01/17 | 2,150 | 2,197 | 2,143 | 2,144 | -7 | -0.3% | 91,500 |
| 2024/01/16 | 2,200 | 2,200 | 2,142 | 2,151 | -49 | -2.2% | 124,200 |
| 2024/01/15 | 2,139 | 2,200 | 2,045 | 2,200 | +255 | +13.1% | 358,800 |
| 2024/01/12 | 1,970 | 1,971 | 1,943 | 1,945 | -15 | -0.8% | 46,400 |
| 2024/01/11 | 1,948 | 1,966 | 1,948 | 1,960 | +16 | +0.8% | 32,600 |
| 2024/01/10 | 1,959 | 1,971 | 1,939 | 1,944 | -7 | -0.4% | 39,100 |
| 2024/01/09 | 1,936 | 1,952 | 1,922 | 1,951 | +33 | +1.7% | 50,800 |
| 2024/01/05 | 1,924 | 1,931 | 1,910 | 1,918 | -6 | -0.3% | 25,800 |
| 2024/01/04 | 1,915 | 1,924 | 1,904 | 1,924 | +5 | +0.3% | 24,900 |
| 2023/12/29 | 1,911 | 1,923 | 1,904 | 1,919 | +4 | +0.2% | 27,400 |
| 2023/12/28 | 1,919 | 1,919 | 1,896 | 1,915 | +13 | +0.7% | 24,900 |
| 2023/12/27 | 1,880 | 1,902 | 1,874 | 1,902 | +17 | +0.9% | 68,000 |
| 2023/12/26 | 1,885 | 1,887 | 1,873 | 1,885 | -15 | -0.8% | 49,100 |
| 2023/12/25 | 1,929 | 1,929 | 1,896 | 1,900 | -27 | -1.4% | 32,200 |
| 2023/12/22 | 1,908 | 1,928 | 1,903 | 1,927 | +25 | +1.3% | 33,000 |
| 2023/12/21 | 1,895 | 1,905 | 1,888 | 1,902 | -4 | -0.2% | 30,300 |
| 2023/12/20 | 1,890 | 1,921 | 1,887 | 1,906 | +11 | +0.6% | 41,600 |
| 2023/12/19 | 1,899 | 1,899 | 1,880 | 1,895 | -4 | -0.2% | 36,500 |
| 2023/12/18 | 1,900 | 1,901 | 1,873 | 1,899 | -2 | -0.1% | 33,400 |
| 2023/12/15 | 1,850 | 1,904 | 1,849 | 1,901 | +29 | +1.5% | 54,100 |
| 2023/12/14 | 1,872 | 1,879 | 1,853 | 1,872 | +21 | +1.1% | 68,700 |
| 2023/12/13 | 1,863 | 1,873 | 1,842 | 1,851 | -15 | -0.8% | 79,500 |
| 2023/12/12 | 1,889 | 1,889 | 1,865 | 1,866 | -27 | -1.4% | 46,900 |
| 2023/12/11 | 1,898 | 1,898 | 1,874 | 1,893 | -4 | -0.2% | 64,400 |
51～
100
件表示中 / 2123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 | 270,700円 | +1.1% | +19.4% | 2.29% | 11.23倍 | 1.09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 |
| 藤井産 | 278,200円 | +5.2% | +2.2% | 2.70% | 8.40倍 | 0.73倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| スズデン | 186,800円 | -2.6% | -23.0% | 4.76% | 16.89倍 | 1.42倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 日電計 | 220,200円 | +5.0% | +2.6% | 3.63% | 9.01倍 | 0.96倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ソーダニッカ | 109,700円 | +1.5% | +8.4% | 2.73% | 14.66倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
