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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,970 | 1,986 | 1,970 | 1,986 | +13 | +0.7% | 16,500 |
2023/02/24 | 1,973 | 1,979 | 1,969 | 1,973 | ±0 | ±0% | 12,200 |
2023/02/22 | 1,986 | 1,990 | 1,966 | 1,973 | -20 | -1% | 21,700 |
2023/02/21 | 1,995 | 2,008 | 1,993 | 1,993 | +1 | +0.1% | 9,900 |
2023/02/20 | 2,000 | 2,002 | 1,990 | 1,992 | -8 | -0.4% | 17,300 |
2023/02/17 | 2,014 | 2,016 | 2,000 | 2,000 | -18 | -0.9% | 8,300 |
2023/02/16 | 2,017 | 2,022 | 2,008 | 2,018 | +4 | +0.2% | 11,400 |
2023/02/15 | 2,022 | 2,028 | 2,008 | 2,014 | +1 | ±0% | 6,500 |
2023/02/14 | 2,000 | 2,019 | 1,988 | 2,013 | +13 | +0.7% | 12,700 |
2023/02/13 | 2,020 | 2,030 | 2,000 | 2,000 | -32 | -1.6% | 14,300 |
2023/02/10 | 2,040 | 2,046 | 2,025 | 2,032 | -11 | -0.5% | 15,900 |
2023/02/09 | 2,055 | 2,064 | 2,042 | 2,043 | -12 | -0.6% | 12,100 |
2023/02/08 | 2,069 | 2,073 | 2,053 | 2,055 | -14 | -0.7% | 12,600 |
2023/02/07 | 2,060 | 2,072 | 2,060 | 2,069 | +4 | +0.2% | 12,200 |
2023/02/06 | 2,070 | 2,072 | 2,058 | 2,065 | -5 | -0.2% | 19,500 |
2023/02/03 | 2,070 | 2,075 | 2,055 | 2,070 | ±0 | ±0% | 24,700 |
2023/02/02 | 2,048 | 2,080 | 2,048 | 2,070 | +31 | +1.5% | 24,900 |
2023/02/01 | 2,036 | 2,049 | 2,030 | 2,039 | +3 | +0.1% | 19,000 |
2023/01/31 | 1,985 | 2,043 | 1,985 | 2,036 | +51 | +2.6% | 56,900 |
2023/01/30 | 2,000 | 2,000 | 1,983 | 1,985 | -1 | -0.1% | 18,200 |
2023/01/27 | 1,992 | 1,994 | 1,984 | 1,986 | +1 | +0.1% | 12,800 |
2023/01/26 | 1,996 | 2,005 | 1,979 | 1,985 | -11 | -0.6% | 16,700 |
2023/01/25 | 2,002 | 2,004 | 1,980 | 1,996 | -1 | -0.1% | 23,500 |
2023/01/24 | 1,991 | 2,004 | 1,977 | 1,997 | +8 | +0.4% | 26,900 |
2023/01/23 | 1,953 | 1,991 | 1,946 | 1,989 | +56 | +2.9% | 40,900 |
2023/01/20 | 1,940 | 1,965 | 1,933 | 1,933 | +1 | +0.1% | 25,500 |
2023/01/19 | 1,949 | 1,953 | 1,909 | 1,932 | -19 | -1% | 46,800 |
2023/01/18 | 1,946 | 1,953 | 1,933 | 1,951 | +18 | +0.9% | 40,800 |
2023/01/17 | 2,013 | 2,026 | 1,921 | 1,933 | -58 | -2.9% | 113,400 |
2023/01/16 | 2,171 | 2,171 | 1,964 | 1,991 | -176 | -8.1% | 171,300 |
2023/01/13 | 2,168 | 2,202 | 2,163 | 2,167 | +15 | +0.7% | 30,300 |
2023/01/12 | 2,168 | 2,168 | 2,131 | 2,152 | -32 | -1.5% | 19,800 |
2023/01/11 | 2,167 | 2,210 | 2,167 | 2,184 | ±0 | ±0% | 17,400 |
2023/01/10 | 2,265 | 2,276 | 2,184 | 2,184 | -35 | -1.6% | 57,300 |
2023/01/06 | 2,210 | 2,242 | 2,210 | 2,219 | +15 | +0.7% | 24,600 |
2023/01/05 | 2,244 | 2,262 | 2,177 | 2,204 | -46 | -2% | 38,900 |
2023/01/04 | 2,230 | 2,324 | 2,202 | 2,250 | +32 | +1.4% | 59,400 |
2022/12/30 | 2,235 | 2,250 | 2,202 | 2,218 | -8 | -0.4% | 20,500 |
2022/12/29 | 2,184 | 2,233 | 2,157 | 2,226 | +42 | +1.9% | 23,600 |
2022/12/28 | 2,135 | 2,192 | 2,116 | 2,184 | +49 | +2.3% | 57,600 |
2022/12/27 | 2,144 | 2,144 | 2,121 | 2,135 | +1 | ±0% | 15,200 |
2022/12/26 | 2,101 | 2,144 | 2,094 | 2,134 | +38 | +1.8% | 15,500 |
2022/12/23 | 2,151 | 2,151 | 2,068 | 2,096 | -55 | -2.6% | 26,100 |
2022/12/22 | 2,133 | 2,162 | 2,116 | 2,151 | +23 | +1.1% | 28,700 |
2022/12/21 | 2,108 | 2,136 | 2,108 | 2,128 | +29 | +1.4% | 24,900 |
2022/12/20 | 2,100 | 2,123 | 2,079 | 2,099 | +8 | +0.4% | 24,700 |
2022/12/19 | 2,105 | 2,105 | 2,080 | 2,091 | -15 | -0.7% | 13,500 |
2022/12/16 | 2,121 | 2,130 | 2,106 | 2,106 | -21 | -1% | 14,200 |
2022/12/15 | 2,110 | 2,136 | 2,110 | 2,127 | +11 | +0.5% | 9,100 |
2022/12/14 | 2,096 | 2,120 | 2,078 | 2,116 | +41 | +2% | 28,200 |
301~
350
件表示中 / 2129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 | 269,400円 | +1.1% | +19.4% | 2.30% | 11.18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 |
スズデン | 185,200円 | -2.6% | -23.0% | 4.81% | 16.75倍 | 1.41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 |
橋本総HD | 127,000円 | +2.8% | +4.0% | 3.46% | 9.61倍 | 0.81倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
Bガレージ | 208,900円 | +14.1% | +15.4% | 0.57% | 28.03倍 | 4.08倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
西川計測 | 760,000円 | +12.8% | +44.3% | 3.55% | 11.18倍 | 1.60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