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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,925 | 1,927 | 1,891 | 1,897 | -7 | -0.4% | 58,600 |
2023/12/07 | 1,931 | 1,931 | 1,904 | 1,904 | -29 | -1.5% | 30,800 |
2023/12/06 | 1,936 | 1,946 | 1,913 | 1,933 | -3 | -0.2% | 55,100 |
2023/12/05 | 1,950 | 1,970 | 1,936 | 1,936 | -6 | -0.3% | 38,400 |
2023/12/04 | 1,953 | 1,962 | 1,934 | 1,942 | +11 | +0.6% | 39,700 |
2023/12/01 | 1,947 | 1,968 | 1,930 | 1,931 | -20 | -1% | 42,300 |
2023/11/30 | 1,947 | 1,953 | 1,921 | 1,951 | +4 | +0.2% | 51,100 |
2023/11/29 | 1,953 | 2,007 | 1,942 | 1,947 | -70 | -3.5% | 230,200 |
2023/11/28 | 2,025 | 2,039 | 2,017 | 2,017 | -8 | -0.4% | 407,600 |
2023/11/27 | 2,033 | 2,041 | 2,014 | 2,025 | -1 | ±0% | 96,900 |
2023/11/24 | 2,029 | 2,031 | 2,014 | 2,026 | +11 | +0.5% | 53,400 |
2023/11/22 | 2,004 | 2,029 | 2,004 | 2,015 | +11 | +0.5% | 43,900 |
2023/11/21 | 2,028 | 2,028 | 1,993 | 2,004 | -6 | -0.3% | 60,900 |
2023/11/20 | 2,033 | 2,037 | 2,010 | 2,010 | -18 | -0.9% | 42,600 |
2023/11/17 | 2,013 | 2,034 | 2,013 | 2,028 | +11 | +0.5% | 35,000 |
2023/11/16 | 2,018 | 2,037 | 2,008 | 2,017 | +7 | +0.3% | 51,700 |
2023/11/15 | 2,005 | 2,017 | 2,000 | 2,010 | +5 | +0.2% | 49,200 |
2023/11/14 | 1,996 | 2,013 | 1,995 | 2,005 | +18 | +0.9% | 25,900 |
2023/11/13 | 1,997 | 2,007 | 1,982 | 1,987 | -2 | -0.1% | 40,200 |
2023/11/10 | 1,956 | 1,989 | 1,955 | 1,989 | +13 | +0.7% | 39,000 |
2023/11/09 | 1,980 | 1,981 | 1,952 | 1,976 | -4 | -0.2% | 47,200 |
2023/11/08 | 2,009 | 2,009 | 1,965 | 1,980 | -26 | -1.3% | 68,100 |
2023/11/07 | 2,010 | 2,019 | 2,002 | 2,006 | +5 | +0.2% | 50,600 |
2023/11/06 | 2,000 | 2,002 | 1,994 | 2,001 | +13 | +0.7% | 49,500 |
2023/11/02 | 1,989 | 1,994 | 1,974 | 1,988 | +3 | +0.2% | 31,900 |
2023/11/01 | 1,986 | 1,997 | 1,973 | 1,985 | ±0 | ±0% | 36,800 |
2023/10/31 | 1,937 | 1,985 | 1,937 | 1,985 | +51 | +2.6% | 37,900 |
2023/10/30 | 1,964 | 1,972 | 1,932 | 1,934 | -18 | -0.9% | 35,600 |
2023/10/27 | 1,930 | 1,954 | 1,892 | 1,952 | +22 | +1.1% | 33,900 |
2023/10/26 | 1,900 | 1,932 | 1,897 | 1,930 | +29 | +1.5% | 41,400 |
2023/10/25 | 1,894 | 1,918 | 1,883 | 1,901 | +38 | +2% | 45,100 |
2023/10/24 | 1,845 | 1,869 | 1,825 | 1,863 | +18 | +1% | 60,400 |
2023/10/23 | 1,846 | 1,866 | 1,839 | 1,845 | +2 | +0.1% | 69,700 |
2023/10/20 | 1,850 | 1,851 | 1,809 | 1,843 | -13 | -0.7% | 128,000 |
2023/10/19 | 1,870 | 1,877 | 1,851 | 1,856 | -24 | -1.3% | 72,600 |
2023/10/18 | 1,890 | 1,890 | 1,851 | 1,880 | -13 | -0.7% | 78,800 |
2023/10/17 | 1,911 | 1,927 | 1,889 | 1,893 | -15 | -0.8% | 77,200 |
2023/10/16 | 1,926 | 1,942 | 1,893 | 1,908 | -32 | -1.6% | 106,000 |
2023/10/13 | 1,983 | 2,024 | 1,935 | 1,940 | -113 | -5.5% | 146,200 |
2023/10/12 | 2,055 | 2,057 | 2,036 | 2,053 | -2 | -0.1% | 53,300 |
2023/10/11 | 2,063 | 2,067 | 2,049 | 2,055 | -8 | -0.4% | 25,300 |
2023/10/10 | 2,050 | 2,065 | 2,050 | 2,063 | +19 | +0.9% | 38,500 |
2023/10/06 | 2,050 | 2,064 | 2,040 | 2,044 | -8 | -0.4% | 44,100 |
2023/10/05 | 2,041 | 2,053 | 2,020 | 2,052 | +51 | +2.5% | 44,500 |
2023/10/04 | 2,000 | 2,027 | 1,998 | 2,001 | -17 | -0.8% | 64,200 |
2023/10/03 | 2,038 | 2,045 | 2,002 | 2,018 | -16 | -0.8% | 42,800 |
2023/10/02 | 2,100 | 2,109 | 2,033 | 2,034 | -62 | -3% | 40,400 |
2023/09/29 | 2,126 | 2,126 | 2,081 | 2,096 | -16 | -0.8% | 19,600 |
2023/09/28 | 2,123 | 2,130 | 2,106 | 2,112 | -10 | -0.5% | 25,000 |
2023/09/27 | 2,115 | 2,125 | 2,091 | 2,122 | +6 | +0.3% | 32,800 |
101~
150
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