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 |
|---|---|---|---|---|---|---|---|
| 2019/08/08 | 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 |
| 2019/07/29 | 3,460 | 3,580 | 3,300 | 3,310 | -110 | -3.2% | 165,600 |
| 2019/07/26 | 3,305 | 3,435 | 3,275 | 3,420 | +255 | +8.1% | 192,600 |
| 2019/07/25 | 3,195 | 3,210 | 3,130 | 3,165 | -80 | -2.5% | 157,000 |
| 2019/07/24 | 3,395 | 3,395 | 3,225 | 3,245 | -170 | -5% | 122,400 |
| 2019/07/23 | 3,350 | 3,490 | 3,340 | 3,415 | +150 | +4.6% | 160,000 |
| 2019/07/22 | 3,440 | 3,440 | 3,260 | 3,265 | -205 | -5.9% | 115,800 |
| 2019/07/19 | 3,450 | 3,520 | 3,370 | 3,470 | +25 | +0.7% | 79,600 |
| 2019/07/18 | 3,585 | 3,600 | 3,415 | 3,445 | -200 | -5.5% | 119,300 |
| 2019/07/17 | 3,740 | 3,850 | 3,645 | 3,645 | -60 | -1.6% | 125,200 |
| 2019/07/16 | 3,725 | 3,790 | 3,495 | 3,705 | +120 | +3.3% | 277,900 |
| 2019/07/12 | 3,570 | 3,610 | 3,480 | 3,585 | -15 | -0.4% | 157,500 |
| 2019/07/11 | 3,640 | 3,655 | 3,585 | 3,600 | -90 | -2.4% | 49,700 |
| 2019/07/10 | 3,650 | 3,715 | 3,590 | 3,690 | +30 | +0.8% | 61,800 |
| 2019/07/09 | 3,700 | 3,745 | 3,635 | 3,660 | -40 | -1.1% | 46,700 |
| 2019/07/08 | 3,770 | 3,770 | 3,630 | 3,700 | -70 | -1.9% | 68,600 |
| 2019/07/05 | 3,805 | 3,820 | 3,725 | 3,770 | -40 | -1% | 49,900 |
| 2019/07/04 | 3,760 | 3,830 | 3,650 | 3,810 | +50 | +1.3% | 86,300 |
| 2019/07/03 | 3,560 | 3,800 | 3,560 | 3,760 | +225 | +6.4% | 144,500 |
| 2019/07/02 | 3,530 | 3,565 | 3,495 | 3,535 | +5 | +0.1% | 48,400 |
| 2019/07/01 | 3,620 | 3,625 | 3,475 | 3,530 | -25 | -0.7% | 54,800 |
| 2019/06/28 | 3,600 | 3,630 | 3,545 | 3,555 | -65 | -1.8% | 51,900 |
| 2019/06/27 | 3,500 | 3,660 | 3,470 | 3,620 | +120 | +3.4% | 68,900 |
| 2019/06/26 | 3,630 | 3,635 | 3,445 | 3,500 | -115 | -3.2% | 82,100 |
| 2019/06/25 | 3,720 | 3,760 | 3,585 | 3,615 | -90 | -2.4% | 66,300 |
| 2019/06/24 | 3,820 | 3,820 | 3,700 | 3,705 | -85 | -2.2% | 39,200 |
| 2019/06/21 | 3,860 | 3,915 | 3,785 | 3,790 | -40 | -1% | 42,400 |
| 2019/06/20 | 3,750 | 3,925 | 3,745 | 3,830 | +90 | +2.4% | 90,800 |
| 2019/06/19 | 3,810 | 3,870 | 3,710 | 3,740 | -65 | -1.7% | 74,100 |
| 2019/06/18 | 3,825 | 3,890 | 3,760 | 3,805 | -60 | -1.6% | 78,200 |
| 2019/06/17 | 3,860 | 3,925 | 3,815 | 3,865 | ±0 | ±0% | 80,900 |
| 2019/06/14 | 3,955 | 3,955 | 3,830 | 3,865 | -30 | -0.8% | 54,800 |
| 2019/06/13 | 3,950 | 4,000 | 3,815 | 3,895 | -75 | -1.9% | 68,700 |
| 2019/06/12 | 4,130 | 4,130 | 3,970 | 3,970 | -115 | -2.8% | 50,100 |
| 2019/06/11 | 4,130 | 4,165 | 4,070 | 4,085 | -45 | -1.1% | 37,300 |
| 2019/06/10 | 4,020 | 4,140 | 3,975 | 4,130 | +140 | +3.5% | 55,400 |
| 2019/06/07 | 4,110 | 4,145 | 3,935 | 3,990 | -130 | -3.2% | 91,000 |
| 2019/06/06 | 4,195 | 4,250 | 4,120 | 4,120 | -75 | -1.8% | 27,800 |
| 2019/06/05 | 4,270 | 4,280 | 4,115 | 4,195 | -35 | -0.8% | 65,800 |
| 2019/06/04 | 4,265 | 4,265 | 4,135 | 4,230 | +15 | +0.4% | 38,300 |
| 2019/06/03 | 4,100 | 4,260 | 4,055 | 4,215 | +105 | +2.6% | 57,500 |
| 2019/05/31 | 4,150 | 4,210 | 4,105 | 4,110 | -80 | -1.9% | 54,700 |
| 2019/05/30 | 4,385 | 4,405 | 4,170 | 4,190 | -245 | -5.5% | 82,200 |
1401～
1450
件表示中 / 2364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 | 343,500円 | +5.3% | +6.5% | 2.91% | 10.38倍 | 1.24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 |
| ダイトロン | 329,000円 | +1.6% | +0.2% | 4.86% | 7.87倍 | 1.05倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| トーホー | 315,000円 | +2.7% | +7.9% | 4.76% | 7.21倍 | 1.10倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 新光商 | 90,300円 | -34.0% | -86.6% | 1.72% | 53.69倍 | 0.49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 |
| サンワテクノス | 212,800円 | -15.7% | -45.7% | 5.64% | 12.42倍 | 0.65倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
