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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,695 | 3,710 | 3,650 | 3,670 | -10 | -0.3% | 20,300 |
| 2025/07/02 | 3,670 | 3,700 | 3,635 | 3,680 | -25 | -0.7% | 33,000 |
| 2025/07/01 | 3,700 | 3,765 | 3,700 | 3,705 | +15 | +0.4% | 31,200 |
| 2025/06/30 | 3,700 | 3,730 | 3,675 | 3,690 | +15 | +0.4% | 27,900 |
| 2025/06/27 | 3,670 | 3,690 | 3,655 | 3,675 | +15 | +0.4% | 19,500 |
| 2025/06/26 | 3,655 | 3,670 | 3,635 | 3,660 | -10 | -0.3% | 13,300 |
| 2025/06/25 | 3,665 | 3,680 | 3,630 | 3,670 | +5 | +0.1% | 21,100 |
| 2025/06/24 | 3,655 | 3,680 | 3,650 | 3,665 | +30 | +0.8% | 19,800 |
| 2025/06/23 | 3,665 | 3,690 | 3,635 | 3,635 | -40 | -1.1% | 16,700 |
| 2025/06/20 | 3,700 | 3,700 | 3,645 | 3,675 | -5 | -0.1% | 50,600 |
| 2025/06/19 | 3,655 | 3,710 | 3,640 | 3,680 | +25 | +0.7% | 21,700 |
| 2025/06/18 | 3,680 | 3,725 | 3,655 | 3,655 | -15 | -0.4% | 22,300 |
| 2025/06/17 | 3,700 | 3,735 | 3,620 | 3,670 | -60 | -1.6% | 36,100 |
| 2025/06/16 | 3,765 | 3,800 | 3,675 | 3,730 | +70 | +1.9% | 55,000 |
| 2025/06/13 | 3,645 | 3,695 | 3,640 | 3,660 | -5 | -0.1% | 33,300 |
| 2025/06/12 | 3,650 | 3,730 | 3,615 | 3,665 | +60 | +1.7% | 51,100 |
| 2025/06/11 | 3,535 | 3,620 | 3,520 | 3,605 | +50 | +1.4% | 34,600 |
| 2025/06/10 | 3,650 | 3,650 | 3,550 | 3,555 | -55 | -1.5% | 27,100 |
| 2025/06/09 | 3,650 | 3,660 | 3,605 | 3,610 | ±0 | ±0% | 21,100 |
| 2025/06/06 | 3,605 | 3,675 | 3,605 | 3,610 | -5 | -0.1% | 57,600 |
| 2025/06/05 | 3,595 | 3,635 | 3,580 | 3,615 | +15 | +0.4% | 33,800 |
| 2025/06/04 | 3,530 | 3,635 | 3,525 | 3,600 | +105 | +3% | 44,100 |
| 2025/06/03 | 3,510 | 3,550 | 3,480 | 3,495 | -35 | -1% | 31,500 |
| 2025/06/02 | 3,495 | 3,555 | 3,490 | 3,530 | -5 | -0.1% | 36,300 |
| 2025/05/30 | 3,490 | 3,550 | 3,490 | 3,535 | +45 | +1.3% | 41,000 |
| 2025/05/29 | 3,420 | 3,495 | 3,405 | 3,490 | +55 | +1.6% | 68,700 |
| 2025/05/28 | 3,410 | 3,465 | 3,405 | 3,435 | +10 | +0.3% | 109,300 |
| 2025/05/27 | 3,405 | 3,440 | 3,405 | 3,425 | ±0 | ±0% | 40,600 |
| 2025/05/26 | 3,390 | 3,455 | 3,380 | 3,425 | +75 | +2.2% | 49,600 |
| 2025/05/23 | 3,380 | 3,400 | 3,345 | 3,350 | -10 | -0.3% | 42,900 |
| 2025/05/22 | 3,380 | 3,425 | 3,355 | 3,360 | -70 | -2% | 43,500 |
| 2025/05/21 | 3,440 | 3,455 | 3,405 | 3,430 | -40 | -1.2% | 46,600 |
| 2025/05/20 | 3,505 | 3,550 | 3,465 | 3,470 | -20 | -0.6% | 52,400 |
| 2025/05/19 | 3,460 | 3,500 | 3,440 | 3,490 | +20 | +0.6% | 47,700 |
| 2025/05/16 | 3,395 | 3,490 | 3,390 | 3,470 | +95 | +2.8% | 50,100 |
| 2025/05/15 | 3,360 | 3,395 | 3,335 | 3,375 | -35 | -1% | 59,500 |
| 2025/05/14 | 3,380 | 3,410 | 3,330 | 3,410 | +30 | +0.9% | 56,000 |
| 2025/05/13 | 3,405 | 3,450 | 3,380 | 3,380 | -30 | -0.9% | 50,300 |
| 2025/05/12 | 3,420 | 3,450 | 3,405 | 3,410 | -5 | -0.1% | 40,500 |
| 2025/05/09 | 3,405 | 3,480 | 3,405 | 3,415 | +15 | +0.4% | 56,400 |
| 2025/05/08 | 3,435 | 3,435 | 3,375 | 3,400 | -35 | -1% | 39,200 |
| 2025/05/07 | 3,485 | 3,520 | 3,415 | 3,435 | -5 | -0.1% | 57,500 |
| 2025/05/02 | 3,460 | 3,505 | 3,405 | 3,440 | -15 | -0.4% | 41,500 |
| 2025/05/01 | 3,495 | 3,535 | 3,430 | 3,455 | -70 | -2% | 49,300 |
| 2025/04/30 | 3,590 | 3,625 | 3,520 | 3,525 | -5 | -0.1% | 51,600 |
| 2025/04/28 | 3,515 | 3,560 | 3,505 | 3,530 | -45 | -1.3% | 68,600 |
| 2025/04/25 | 3,600 | 3,630 | 3,550 | 3,575 | -75 | -2.1% | 77,100 |
| 2025/04/24 | 3,680 | 3,720 | 3,605 | 3,650 | -50 | -1.4% | 86,200 |
| 2025/04/23 | 3,700 | 3,800 | 3,675 | 3,700 | -50 | -1.3% | 87,000 |
| 2025/04/22 | 3,750 | 3,865 | 3,680 | 3,750 | +30 | +0.8% | 157,500 |
1～
50
件表示中 / 2405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 | 367,000円 | +5.3% | +6.5% | 2.72% | 11.09倍 | 1.33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 |
| 三信電 | 233,600円 | +4.2% | -14.9% | 5.99% | 7.82倍 | 0.70倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| フォーバル | 137,500円 | +4.6% | +5.7% | 2.25% | 16.28倍 | 2.04倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ＪＫＨＤ | 117,400円 | +3.0% | +2.6% | 4.68% | 6.40倍 | 0.51倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 新光商 | 95,400円 | -7.3% | +73.0% | 1.31% | 38.75倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
