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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 3,520 | 3,595 | 3,520 | 3,595 | +5 | +0.1% | 15,500 |
| 2019/12/23 | 3,590 | 3,640 | 3,555 | 3,590 | +10 | +0.3% | 41,000 |
| 2019/12/20 | 3,530 | 3,585 | 3,530 | 3,580 | +20 | +0.6% | 29,800 |
| 2019/12/19 | 3,520 | 3,575 | 3,490 | 3,560 | +35 | +1% | 24,700 |
| 2019/12/18 | 3,540 | 3,580 | 3,525 | 3,525 | -55 | -1.5% | 19,300 |
| 2019/12/17 | 3,500 | 3,590 | 3,500 | 3,580 | +80 | +2.3% | 42,100 |
| 2019/12/16 | 3,450 | 3,530 | 3,450 | 3,500 | +50 | +1.4% | 26,300 |
| 2019/12/13 | 3,480 | 3,490 | 3,445 | 3,450 | +5 | +0.1% | 36,600 |
| 2019/12/12 | 3,510 | 3,515 | 3,445 | 3,445 | -65 | -1.9% | 32,000 |
| 2019/12/11 | 3,500 | 3,540 | 3,485 | 3,510 | -35 | -1% | 36,100 |
| 2019/12/10 | 3,460 | 3,585 | 3,450 | 3,545 | +85 | +2.5% | 92,000 |
| 2019/12/09 | 3,485 | 3,495 | 3,425 | 3,460 | -25 | -0.7% | 32,400 |
| 2019/12/06 | 3,475 | 3,535 | 3,475 | 3,485 | -25 | -0.7% | 29,400 |
| 2019/12/05 | 3,440 | 3,515 | 3,435 | 3,510 | +70 | +2% | 43,100 |
| 2019/12/04 | 3,355 | 3,445 | 3,355 | 3,440 | +60 | +1.8% | 52,800 |
| 2019/12/03 | 3,420 | 3,425 | 3,375 | 3,380 | -100 | -2.9% | 75,900 |
| 2019/12/02 | 3,490 | 3,525 | 3,475 | 3,480 | -35 | -1% | 23,100 |
| 2019/11/29 | 3,490 | 3,555 | 3,490 | 3,515 | ±0 | ±0% | 34,700 |
| 2019/11/28 | 3,590 | 3,595 | 3,500 | 3,515 | -95 | -2.6% | 31,100 |
| 2019/11/27 | 3,590 | 3,635 | 3,580 | 3,610 | +50 | +1.4% | 81,600 |
| 2019/11/26 | 3,555 | 3,615 | 3,550 | 3,560 | +30 | +0.8% | 47,800 |
| 2019/11/25 | 3,515 | 3,550 | 3,470 | 3,530 | +10 | +0.3% | 40,200 |
| 2019/11/22 | 3,545 | 3,565 | 3,490 | 3,520 | -35 | -1% | 41,600 |
| 2019/11/21 | 3,515 | 3,570 | 3,500 | 3,555 | +55 | +1.6% | 55,800 |
| 2019/11/20 | 3,440 | 3,530 | 3,430 | 3,500 | +60 | +1.7% | 61,100 |
| 2019/11/19 | 3,355 | 3,445 | 3,355 | 3,440 | +100 | +3% | 64,900 |
| 2019/11/18 | 3,410 | 3,415 | 3,340 | 3,340 | -70 | -2.1% | 65,800 |
| 2019/11/15 | 3,475 | 3,475 | 3,400 | 3,410 | -95 | -2.7% | 98,400 |
| 2019/11/14 | 3,500 | 3,560 | 3,485 | 3,505 | +5 | +0.1% | 59,300 |
| 2019/11/13 | 3,535 | 3,535 | 3,495 | 3,500 | -15 | -0.4% | 47,600 |
| 2019/11/12 | 3,545 | 3,570 | 3,505 | 3,515 | -55 | -1.5% | 42,600 |
| 2019/11/11 | 3,525 | 3,600 | 3,485 | 3,570 | +55 | +1.6% | 47,100 |
| 2019/11/08 | 3,540 | 3,580 | 3,500 | 3,515 | -15 | -0.4% | 34,400 |
| 2019/11/07 | 3,495 | 3,535 | 3,460 | 3,530 | +20 | +0.6% | 40,000 |
| 2019/11/06 | 3,520 | 3,520 | 3,485 | 3,510 | -15 | -0.4% | 37,900 |
| 2019/11/05 | 3,555 | 3,585 | 3,490 | 3,525 | -30 | -0.8% | 59,100 |
| 2019/11/01 | 3,495 | 3,570 | 3,455 | 3,555 | +45 | +1.3% | 52,800 |
| 2019/10/31 | 3,540 | 3,550 | 3,495 | 3,510 | -15 | -0.4% | 52,200 |
| 2019/10/30 | 3,590 | 3,590 | 3,500 | 3,525 | -70 | -1.9% | 95,300 |
| 2019/10/29 | 3,670 | 3,670 | 3,585 | 3,595 | -35 | -1% | 31,100 |
| 2019/10/28 | 3,605 | 3,665 | 3,540 | 3,630 | +30 | +0.8% | 88,200 |
| 2019/10/25 | 3,720 | 3,730 | 3,580 | 3,600 | -85 | -2.3% | 110,900 |
| 2019/10/24 | 3,795 | 3,855 | 3,680 | 3,685 | -125 | -3.3% | 87,900 |
| 2019/10/23 | 3,760 | 3,850 | 3,705 | 3,810 | +75 | +2% | 110,800 |
| 2019/10/21 | 3,680 | 3,765 | 3,620 | 3,735 | +100 | +2.8% | 67,100 |
| 2019/10/18 | 3,740 | 3,850 | 3,610 | 3,635 | -90 | -2.4% | 95,800 |
| 2019/10/17 | 3,660 | 3,815 | 3,560 | 3,725 | +60 | +1.6% | 120,800 |
| 2019/10/16 | 3,545 | 3,680 | 3,435 | 3,665 | -20 | -0.5% | 166,400 |
| 2019/10/15 | 3,700 | 3,750 | 3,660 | 3,685 | -15 | -0.4% | 56,300 |
| 2019/10/11 | 3,600 | 3,775 | 3,545 | 3,700 | +85 | +2.4% | 93,300 |
1351～
1400
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
