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 |
|---|---|---|---|---|---|---|---|
| 2020/10/22 | 3,510 | 3,525 | 3,455 | 3,460 | -60 | -1.7% | 33,100 |
| 2020/10/21 | 3,530 | 3,560 | 3,510 | 3,520 | -35 | -1% | 28,000 |
| 2020/10/20 | 3,570 | 3,615 | 3,555 | 3,555 | -35 | -1% | 19,800 |
| 2020/10/19 | 3,575 | 3,625 | 3,575 | 3,590 | -5 | -0.1% | 16,300 |
| 2020/10/16 | 3,655 | 3,675 | 3,565 | 3,595 | -55 | -1.5% | 43,500 |
| 2020/10/15 | 3,835 | 3,835 | 3,635 | 3,650 | -185 | -4.8% | 63,200 |
| 2020/10/14 | 3,680 | 3,860 | 3,500 | 3,835 | +45 | +1.2% | 115,500 |
| 2020/10/13 | 3,775 | 3,810 | 3,745 | 3,790 | +15 | +0.4% | 47,800 |
| 2020/10/12 | 3,845 | 3,845 | 3,750 | 3,775 | -25 | -0.7% | 32,100 |
| 2020/10/09 | 3,805 | 3,820 | 3,755 | 3,800 | +15 | +0.4% | 35,400 |
| 2020/10/08 | 3,875 | 3,890 | 3,770 | 3,785 | -70 | -1.8% | 45,500 |
| 2020/10/07 | 3,780 | 3,870 | 3,730 | 3,855 | +75 | +2% | 24,800 |
| 2020/10/06 | 3,835 | 3,860 | 3,725 | 3,780 | -20 | -0.5% | 54,400 |
| 2020/10/05 | 3,800 | 3,865 | 3,755 | 3,800 | +25 | +0.7% | 48,100 |
| 2020/10/02 | 3,785 | 3,840 | 3,740 | 3,775 | - | - | 28,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,860 | 3,900 | 3,790 | 3,830 | -95 | -2.4% | 40,200 |
| 2020/09/29 | 3,845 | 3,935 | 3,755 | 3,925 | +125 | +3.3% | 35,700 |
| 2020/09/28 | 3,805 | 3,830 | 3,770 | 3,800 | +35 | +0.9% | 40,700 |
| 2020/09/25 | 3,710 | 3,785 | 3,695 | 3,765 | +75 | +2% | 44,100 |
| 2020/09/24 | 3,715 | 3,720 | 3,655 | 3,690 | -25 | -0.7% | 25,600 |
| 2020/09/23 | 3,735 | 3,765 | 3,675 | 3,715 | -50 | -1.3% | 35,200 |
| 2020/09/18 | 3,745 | 3,810 | 3,740 | 3,765 | +35 | +0.9% | 26,300 |
| 2020/09/17 | 3,765 | 3,780 | 3,710 | 3,730 | -50 | -1.3% | 25,000 |
| 2020/09/16 | 3,730 | 3,825 | 3,730 | 3,780 | +60 | +1.6% | 32,800 |
| 2020/09/15 | 3,690 | 3,720 | 3,655 | 3,720 | +60 | +1.6% | 25,300 |
| 2020/09/14 | 3,635 | 3,695 | 3,605 | 3,660 | ±0 | ±0% | 21,900 |
| 2020/09/11 | 3,600 | 3,660 | 3,550 | 3,660 | +90 | +2.5% | 38,800 |
| 2020/09/10 | 3,595 | 3,610 | 3,555 | 3,570 | -35 | -1% | 25,100 |
| 2020/09/09 | 3,580 | 3,640 | 3,550 | 3,605 | -45 | -1.2% | 39,600 |
| 2020/09/08 | 3,575 | 3,650 | 3,515 | 3,650 | +105 | +3% | 41,200 |
| 2020/09/07 | 3,570 | 3,605 | 3,485 | 3,545 | -45 | -1.3% | 33,400 |
| 2020/09/04 | 3,575 | 3,590 | 3,525 | 3,590 | -15 | -0.4% | 22,100 |
| 2020/09/03 | 3,555 | 3,635 | 3,550 | 3,605 | +20 | +0.6% | 30,200 |
| 2020/09/02 | 3,465 | 3,595 | 3,435 | 3,585 | +120 | +3.5% | 60,700 |
| 2020/09/01 | 3,535 | 3,560 | 3,435 | 3,465 | -105 | -2.9% | 49,100 |
| 2020/08/31 | 3,465 | 3,600 | 3,465 | 3,570 | +105 | +3% | 41,200 |
| 2020/08/28 | 3,590 | 3,605 | 3,400 | 3,465 | -125 | -3.5% | 47,600 |
| 2020/08/27 | 3,480 | 3,605 | 3,475 | 3,590 | +140 | +4.1% | 59,700 |
| 2020/08/26 | 3,440 | 3,475 | 3,385 | 3,450 | +10 | +0.3% | 32,500 |
| 2020/08/25 | 3,430 | 3,485 | 3,380 | 3,440 | +30 | +0.9% | 54,400 |
| 2020/08/24 | 3,420 | 3,435 | 3,345 | 3,410 | +5 | +0.1% | 30,000 |
| 2020/08/21 | 3,330 | 3,410 | 3,330 | 3,405 | +95 | +2.9% | 35,200 |
| 2020/08/20 | 3,360 | 3,360 | 3,295 | 3,310 | -45 | -1.3% | 31,700 |
| 2020/08/19 | 3,330 | 3,355 | 3,285 | 3,355 | +35 | +1.1% | 42,800 |
| 2020/08/18 | 3,310 | 3,340 | 3,265 | 3,320 | +5 | +0.2% | 53,900 |
| 2020/08/17 | 3,365 | 3,365 | 3,280 | 3,315 | -50 | -1.5% | 34,700 |
| 2020/08/14 | 3,360 | 3,390 | 3,325 | 3,365 | -20 | -0.6% | 58,900 |
| 2020/08/13 | 3,485 | 3,510 | 3,345 | 3,385 | -55 | -1.6% | 72,800 |
| 2020/08/12 | 3,360 | 3,440 | 3,345 | 3,440 | +25 | +0.7% | 30,500 |
1151～
1200
件表示中 / 2406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 | 370,000円 | +5.3% | +6.5% | 2.70% | 11.18倍 | 1.34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 |
| フォーバル | 137,000円 | +4.6% | +5.7% | 2.26% | 16.22倍 | 2.03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 |
| 三信電 | 232,400円 | +4.2% | -14.9% | 6.02% | 7.79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 |
| ＪＫＨＤ | 117,000円 | +3.0% | +2.6% | 4.70% | 6.37倍 | 0.50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
