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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 3,670 | 3,695 | 3,600 | 3,615 | -100 | -2.7% | 41,500 |
| 2019/10/09 | 3,685 | 3,755 | 3,670 | 3,715 | +20 | +0.5% | 49,300 |
| 2019/10/08 | 3,720 | 3,780 | 3,695 | 3,695 | -55 | -1.5% | 57,400 |
| 2019/10/07 | 3,830 | 3,835 | 3,735 | 3,750 | -115 | -3% | 37,700 |
| 2019/10/04 | 3,810 | 3,865 | 3,790 | 3,865 | +60 | +1.6% | 35,300 |
| 2019/10/03 | 3,810 | 3,865 | 3,770 | 3,805 | -80 | -2.1% | 49,000 |
| 2019/10/02 | 3,800 | 3,885 | 3,785 | 3,885 | ±0 | ±0% | 31,600 |
| 2019/10/01 | 3,875 | 3,915 | 3,860 | 3,885 | +10 | +0.3% | 20,500 |
| 2019/09/30 | 3,855 | 3,885 | 3,765 | 3,875 | -10 | -0.3% | 44,200 |
| 2019/09/27 | 3,795 | 3,945 | 3,735 | 3,885 | +80 | +2.1% | 62,000 |
| 2019/09/26 | 3,880 | 3,930 | 3,785 | 3,805 | -80 | -2.1% | 60,500 |
| 2019/09/25 | 3,820 | 3,910 | 3,785 | 3,885 | +35 | +0.9% | 44,400 |
| 2019/09/24 | 3,820 | 3,895 | 3,815 | 3,850 | +30 | +0.8% | 31,500 |
| 2019/09/20 | 3,730 | 3,880 | 3,730 | 3,820 | +65 | +1.7% | 72,500 |
| 2019/09/19 | 3,730 | 3,805 | 3,700 | 3,755 | +45 | +1.2% | 73,800 |
| 2019/09/18 | 3,590 | 3,760 | 3,590 | 3,710 | +145 | +4.1% | 83,300 |
| 2019/09/17 | 3,530 | 3,575 | 3,470 | 3,565 | +75 | +2.1% | 42,400 |
| 2019/09/13 | 3,600 | 3,610 | 3,470 | 3,490 | -80 | -2.2% | 68,200 |
| 2019/09/12 | 3,635 | 3,640 | 3,565 | 3,570 | -35 | -1% | 25,100 |
| 2019/09/11 | 3,540 | 3,630 | 3,530 | 3,605 | +60 | +1.7% | 27,200 |
| 2019/09/10 | 3,650 | 3,650 | 3,540 | 3,545 | -135 | -3.7% | 55,800 |
| 2019/09/09 | 3,665 | 3,690 | 3,625 | 3,680 | +45 | +1.2% | 29,000 |
| 2019/09/06 | 3,640 | 3,675 | 3,620 | 3,635 | +10 | +0.3% | 26,300 |
| 2019/09/05 | 3,685 | 3,715 | 3,615 | 3,625 | -50 | -1.4% | 43,200 |
| 2019/09/04 | 3,735 | 3,760 | 3,660 | 3,675 | -60 | -1.6% | 30,700 |
| 2019/09/03 | 3,725 | 3,790 | 3,700 | 3,735 | -40 | -1.1% | 39,200 |
| 2019/09/02 | 3,665 | 3,805 | 3,665 | 3,775 | +90 | +2.4% | 64,300 |
| 2019/08/30 | 3,610 | 3,705 | 3,530 | 3,685 | +85 | +2.4% | 76,500 |
| 2019/08/29 | 3,705 | 3,715 | 3,570 | 3,600 | -120 | -3.2% | 56,000 |
| 2019/08/28 | 3,735 | 3,845 | 3,710 | 3,720 | -55 | -1.5% | 71,200 |
| 2019/08/27 | 3,635 | 3,825 | 3,610 | 3,775 | +195 | +5.4% | 121,200 |
| 2019/08/26 | 3,460 | 3,620 | 3,460 | 3,580 | +50 | +1.4% | 91,900 |
| 2019/08/23 | 3,720 | 3,750 | 3,485 | 3,530 | -190 | -5.1% | 109,100 |
| 2019/08/22 | 3,605 | 3,740 | 3,540 | 3,720 | +55 | +1.5% | 160,400 |
| 2019/08/21 | 3,910 | 3,915 | 3,660 | 3,665 | -275 | -7% | 180,700 |
| 2019/08/20 | 4,000 | 4,025 | 3,840 | 3,940 | -125 | -3.1% | 146,600 |
| 2019/08/19 | 3,910 | 4,100 | 3,785 | 4,065 | +140 | +3.6% | 224,000 |
| 2019/08/16 | 3,785 | 3,935 | 3,760 | 3,925 | +155 | +4.1% | 141,000 |
| 2019/08/15 | 3,690 | 3,810 | 3,640 | 3,770 | -25 | -0.7% | 93,300 |
| 2019/08/14 | 3,695 | 3,810 | 3,680 | 3,795 | +105 | +2.8% | 75,700 |
| 2019/08/13 | 3,685 | 3,740 | 3,605 | 3,690 | -55 | -1.5% | 53,500 |
| 2019/08/09 | 3,635 | 3,815 | 3,595 | 3,745 | +155 | +4.3% | 180,600 |
| 2019/08/08 | 3,540 | 3,635 | 3,400 | 3,590 | +40 | +1.1% | 141,400 |
| 2019/08/07 | 3,385 | 3,610 | 3,355 | 3,550 | +155 | +4.6% | 222,100 |
| 2019/08/06 | 3,235 | 3,415 | 3,230 | 3,395 | +90 | +2.7% | 97,100 |
| 2019/08/05 | 3,335 | 3,415 | 3,280 | 3,305 | -25 | -0.8% | 63,300 |
| 2019/08/02 | 3,370 | 3,425 | 3,305 | 3,330 | -35 | -1% | 95,300 |
| 2019/08/01 | 3,330 | 3,380 | 3,280 | 3,365 | +10 | +0.3% | 51,700 |
| 2019/07/31 | 3,385 | 3,440 | 3,335 | 3,355 | -10 | -0.3% | 57,700 |
| 2019/07/30 | 3,300 | 3,405 | 3,280 | 3,365 | +55 | +1.7% | 160,200 |
1401～
1450
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
