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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,500 | 3,655 | 3,215 | 3,315 | -325 | -8.9% | 377,500 |
| 2020/07/13 | 3,500 | 3,705 | 3,430 | 3,640 | +210 | +6.1% | 202,400 |
| 2020/07/10 | 3,570 | 3,595 | 3,425 | 3,430 | -140 | -3.9% | 107,400 |
| 2020/07/09 | 3,465 | 3,630 | 3,465 | 3,570 | +145 | +4.2% | 138,700 |
| 2020/07/08 | 3,380 | 3,485 | 3,345 | 3,425 | +40 | +1.2% | 87,100 |
| 2020/07/07 | 3,395 | 3,420 | 3,280 | 3,385 | -5 | -0.1% | 83,800 |
| 2020/07/06 | 3,330 | 3,400 | 3,265 | 3,390 | +70 | +2.1% | 71,400 |
| 2020/07/03 | 3,510 | 3,510 | 3,215 | 3,320 | -190 | -5.4% | 193,500 |
| 2020/07/02 | 3,600 | 3,640 | 3,495 | 3,510 | -95 | -2.6% | 45,300 |
| 2020/07/01 | 3,650 | 3,685 | 3,600 | 3,605 | -80 | -2.2% | 40,600 |
| 2020/06/30 | 3,625 | 3,750 | 3,625 | 3,685 | +70 | +1.9% | 36,000 |
| 2020/06/29 | 3,660 | 3,660 | 3,595 | 3,615 | -85 | -2.3% | 29,800 |
| 2020/06/26 | 3,720 | 3,720 | 3,600 | 3,700 | +10 | +0.3% | 47,000 |
| 2020/06/25 | 3,790 | 3,825 | 3,690 | 3,690 | -100 | -2.6% | 28,000 |
| 2020/06/24 | 3,795 | 3,840 | 3,760 | 3,790 | +55 | +1.5% | 38,700 |
| 2020/06/23 | 3,770 | 3,780 | 3,710 | 3,735 | -20 | -0.5% | 20,100 |
| 2020/06/22 | 3,650 | 3,760 | 3,635 | 3,755 | +60 | +1.6% | 46,800 |
| 2020/06/19 | 3,725 | 3,795 | 3,685 | 3,695 | -20 | -0.5% | 61,800 |
| 2020/06/18 | 3,695 | 3,750 | 3,640 | 3,715 | +10 | +0.3% | 67,100 |
| 2020/06/17 | 3,765 | 3,765 | 3,695 | 3,705 | -60 | -1.6% | 59,900 |
| 2020/06/16 | 3,745 | 3,855 | 3,715 | 3,765 | +75 | +2% | 46,600 |
| 2020/06/15 | 3,785 | 3,785 | 3,660 | 3,690 | -25 | -0.7% | 47,300 |
| 2020/06/12 | 3,700 | 3,740 | 3,675 | 3,715 | -95 | -2.5% | 32,700 |
| 2020/06/11 | 3,825 | 3,870 | 3,800 | 3,810 | -90 | -2.3% | 42,500 |
| 2020/06/10 | 3,875 | 3,965 | 3,875 | 3,900 | -20 | -0.5% | 36,400 |
| 2020/06/09 | 3,945 | 3,945 | 3,855 | 3,920 | -65 | -1.6% | 46,100 |
| 2020/06/08 | 4,010 | 4,090 | 3,840 | 3,985 | -25 | -0.6% | 61,900 |
| 2020/06/05 | 4,000 | 4,030 | 3,880 | 4,010 | +35 | +0.9% | 45,900 |
| 2020/06/04 | 3,945 | 4,000 | 3,890 | 3,975 | +30 | +0.8% | 21,100 |
| 2020/06/03 | 3,975 | 4,020 | 3,905 | 3,945 | -70 | -1.7% | 26,400 |
| 2020/06/02 | 3,980 | 4,030 | 3,915 | 4,015 | +65 | +1.6% | 29,100 |
| 2020/06/01 | 3,905 | 3,990 | 3,850 | 3,950 | +110 | +2.9% | 40,100 |
| 2020/05/29 | 3,815 | 3,920 | 3,815 | 3,840 | -30 | -0.8% | 39,000 |
| 2020/05/28 | 3,725 | 3,875 | 3,690 | 3,870 | +145 | +3.9% | 80,700 |
| 2020/05/27 | 3,720 | 3,740 | 3,685 | 3,725 | ±0 | ±0% | 92,400 |
| 2020/05/26 | 3,655 | 3,750 | 3,645 | 3,725 | +70 | +1.9% | 49,500 |
| 2020/05/25 | 3,730 | 3,765 | 3,600 | 3,655 | -40 | -1.1% | 46,100 |
| 2020/05/22 | 3,650 | 3,725 | 3,645 | 3,695 | +5 | +0.1% | 29,900 |
| 2020/05/21 | 3,715 | 3,715 | 3,620 | 3,690 | -5 | -0.1% | 44,600 |
| 2020/05/20 | 3,680 | 3,730 | 3,670 | 3,695 | -25 | -0.7% | 34,600 |
| 2020/05/19 | 3,745 | 3,765 | 3,615 | 3,720 | +55 | +1.5% | 51,300 |
| 2020/05/18 | 3,680 | 3,690 | 3,615 | 3,665 | -25 | -0.7% | 40,200 |
| 2020/05/15 | 3,675 | 3,705 | 3,560 | 3,690 | ±0 | ±0% | 46,500 |
| 2020/05/14 | 3,700 | 3,765 | 3,670 | 3,690 | -25 | -0.7% | 26,000 |
| 2020/05/13 | 3,735 | 3,740 | 3,625 | 3,715 | +10 | +0.3% | 45,400 |
| 2020/05/12 | 3,705 | 3,840 | 3,680 | 3,705 | -55 | -1.5% | 70,100 |
| 2020/05/11 | 3,650 | 3,775 | 3,650 | 3,760 | +130 | +3.6% | 51,500 |
| 2020/05/08 | 3,540 | 3,630 | 3,525 | 3,630 | +130 | +3.7% | 53,300 |
| 2020/05/07 | 3,485 | 3,545 | 3,460 | 3,500 | +20 | +0.6% | 40,000 |
| 2020/05/01 | 3,465 | 3,610 | 3,465 | 3,480 | +5 | +0.1% | 65,400 |
1251～
1300
件表示中 / 2439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 | 406,500円 | +10.0% | +38.9% | 3.25% | 9.32倍 | 1.38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 |
| 黒田Ｇ | 92,000円 | -0.3% | +10.0% | 6.63% | 9.76倍 | 1.02倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| ウインパートナ | 134,600円 | +2.6% | +6.8% | 3.94% | 18.24倍 | 1.55倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| フォーバル | 146,000円 | +4.6% | +5.7% | 2.12% | 17.33倍 | 2.17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 |
| 高千穂交 | 197,700円 | +6.8% | +4.8% | 4.07% | 24.51倍 | 2.18倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
