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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 3,000 | 3,055 | 2,932 | 2,965 | -135 | -4.4% | 83,700 |
| 2020/03/11 | 3,265 | 3,280 | 3,070 | 3,100 | -155 | -4.8% | 84,400 |
| 2020/03/10 | 3,080 | 3,265 | 2,984 | 3,255 | +10 | +0.3% | 103,500 |
| 2020/03/09 | 3,335 | 3,395 | 3,245 | 3,245 | -140 | -4.1% | 91,800 |
| 2020/03/06 | 3,465 | 3,505 | 3,380 | 3,385 | -135 | -3.8% | 74,500 |
| 2020/03/05 | 3,695 | 3,705 | 3,465 | 3,520 | -110 | -3% | 137,500 |
| 2020/03/04 | 3,545 | 3,680 | 3,545 | 3,630 | +45 | +1.3% | 85,200 |
| 2020/03/03 | 3,705 | 3,770 | 3,550 | 3,585 | -35 | -1% | 102,300 |
| 2020/03/02 | 3,480 | 3,705 | 3,470 | 3,620 | +135 | +3.9% | 66,100 |
| 2020/02/28 | 3,505 | 3,570 | 3,470 | 3,485 | -155 | -4.3% | 71,300 |
| 2020/02/27 | 3,725 | 3,770 | 3,635 | 3,640 | -110 | -2.9% | 92,100 |
| 2020/02/26 | 3,670 | 3,770 | 3,605 | 3,750 | +45 | +1.2% | 78,200 |
| 2020/02/25 | 3,750 | 3,750 | 3,665 | 3,705 | -185 | -4.8% | 92,300 |
| 2020/02/21 | 3,940 | 3,985 | 3,875 | 3,890 | -50 | -1.3% | 44,000 |
| 2020/02/20 | 4,075 | 4,075 | 3,890 | 3,940 | -155 | -3.8% | 113,900 |
| 2020/02/19 | 4,170 | 4,205 | 4,065 | 4,095 | -95 | -2.3% | 54,600 |
| 2020/02/18 | 4,310 | 4,310 | 4,155 | 4,190 | -170 | -3.9% | 85,000 |
| 2020/02/17 | 4,435 | 4,435 | 4,290 | 4,360 | -75 | -1.7% | 46,100 |
| 2020/02/14 | 4,480 | 4,495 | 4,375 | 4,435 | -45 | -1% | 28,500 |
| 2020/02/13 | 4,500 | 4,530 | 4,435 | 4,480 | +15 | +0.3% | 62,700 |
| 2020/02/12 | 4,300 | 4,495 | 4,280 | 4,465 | +175 | +4.1% | 78,300 |
| 2020/02/10 | 4,200 | 4,300 | 4,190 | 4,290 | +25 | +0.6% | 35,400 |
| 2020/02/07 | 4,180 | 4,275 | 4,180 | 4,265 | +80 | +1.9% | 42,300 |
| 2020/02/06 | 4,220 | 4,255 | 4,165 | 4,185 | -25 | -0.6% | 52,000 |
| 2020/02/05 | 4,125 | 4,235 | 4,125 | 4,210 | +85 | +2.1% | 48,200 |
| 2020/02/04 | 4,050 | 4,140 | 4,050 | 4,125 | +55 | +1.4% | 45,200 |
| 2020/02/03 | 3,975 | 4,100 | 3,925 | 4,070 | +30 | +0.7% | 47,700 |
| 2020/01/31 | 3,890 | 4,125 | 3,890 | 4,040 | +135 | +3.5% | 79,600 |
| 2020/01/30 | 3,850 | 3,980 | 3,820 | 3,905 | +20 | +0.5% | 89,000 |
| 2020/01/29 | 3,930 | 3,930 | 3,850 | 3,885 | -10 | -0.3% | 50,400 |
| 2020/01/28 | 3,855 | 3,950 | 3,855 | 3,895 | ±0 | ±0% | 63,300 |
| 2020/01/27 | 3,850 | 3,930 | 3,805 | 3,895 | -20 | -0.5% | 50,000 |
| 2020/01/24 | 3,900 | 3,970 | 3,880 | 3,915 | +10 | +0.3% | 41,100 |
| 2020/01/23 | 3,895 | 3,940 | 3,850 | 3,905 | -10 | -0.3% | 58,800 |
| 2020/01/22 | 3,905 | 3,950 | 3,870 | 3,915 | +35 | +0.9% | 55,000 |
| 2020/01/21 | 3,840 | 3,925 | 3,815 | 3,880 | +45 | +1.2% | 85,300 |
| 2020/01/20 | 3,840 | 3,865 | 3,800 | 3,835 | +30 | +0.8% | 52,600 |
| 2020/01/17 | 3,775 | 3,900 | 3,735 | 3,805 | +20 | +0.5% | 116,000 |
| 2020/01/16 | 3,720 | 3,825 | 3,705 | 3,785 | +70 | +1.9% | 54,600 |
| 2020/01/15 | 3,705 | 3,820 | 3,655 | 3,715 | -75 | -2% | 77,700 |
| 2020/01/14 | 3,825 | 3,860 | 3,730 | 3,790 | +10 | +0.3% | 87,600 |
| 2020/01/10 | 3,770 | 3,830 | 3,760 | 3,780 | +35 | +0.9% | 59,900 |
| 2020/01/09 | 3,630 | 3,760 | 3,610 | 3,745 | +115 | +3.2% | 103,800 |
| 2020/01/08 | 3,630 | 3,655 | 3,520 | 3,630 | ±0 | ±0% | 45,300 |
| 2020/01/07 | 3,590 | 3,650 | 3,580 | 3,630 | +75 | +2.1% | 36,200 |
| 2020/01/06 | 3,545 | 3,590 | 3,520 | 3,555 | -25 | -0.7% | 47,100 |
| 2019/12/30 | 3,570 | 3,630 | 3,530 | 3,580 | -5 | -0.1% | 32,600 |
| 2019/12/27 | 3,520 | 3,620 | 3,515 | 3,585 | +40 | +1.1% | 38,200 |
| 2019/12/26 | 3,560 | 3,575 | 3,530 | 3,545 | -15 | -0.4% | 23,500 |
| 2019/12/25 | 3,595 | 3,610 | 3,560 | 3,560 | -35 | -1% | 16,900 |
1301～
1350
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
