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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,025 | 3,040 | 2,970 | 2,971 | -44 | -1.5% | 36,800 |
| 2025/02/05 | 3,060 | 3,065 | 3,010 | 3,015 | +5 | +0.2% | 48,300 |
| 2025/02/04 | 3,095 | 3,100 | 3,010 | 3,010 | -80 | -2.6% | 47,800 |
| 2025/02/03 | 3,110 | 3,155 | 3,090 | 3,090 | -25 | -0.8% | 69,300 |
| 2025/01/31 | 3,200 | 3,205 | 3,115 | 3,115 | -85 | -2.7% | 82,600 |
| 2025/01/30 | 3,260 | 3,285 | 3,185 | 3,200 | -115 | -3.5% | 120,800 |
| 2025/01/29 | 3,185 | 3,345 | 3,185 | 3,315 | +364 | +12.3% | 302,900 |
| 2025/01/28 | 2,987 | 3,000 | 2,940 | 2,951 | -20 | -0.7% | 46,500 |
| 2025/01/27 | 2,985 | 3,000 | 2,946 | 2,971 | -44 | -1.5% | 46,400 |
| 2025/01/24 | 2,940 | 3,070 | 2,940 | 3,015 | +75 | +2.6% | 78,800 |
| 2025/01/23 | 2,968 | 3,010 | 2,923 | 2,940 | -28 | -0.9% | 62,600 |
| 2025/01/22 | 2,980 | 3,010 | 2,918 | 2,968 | +3 | +0.1% | 69,900 |
| 2025/01/21 | 2,913 | 2,965 | 2,907 | 2,965 | +41 | +1.4% | 74,000 |
| 2025/01/20 | 2,982 | 2,994 | 2,907 | 2,924 | -58 | -1.9% | 85,500 |
| 2025/01/17 | 2,890 | 2,998 | 2,871 | 2,982 | +67 | +2.3% | 127,100 |
| 2025/01/16 | 2,840 | 2,925 | 2,810 | 2,915 | +86 | +3% | 150,400 |
| 2025/01/15 | 2,752 | 2,875 | 2,752 | 2,829 | +277 | +10.9% | 332,300 |
| 2025/01/14 | 2,620 | 2,623 | 2,536 | 2,552 | -24 | -0.9% | 150,900 |
| 2025/01/10 | 2,554 | 2,582 | 2,536 | 2,576 | +13 | +0.5% | 59,700 |
| 2025/01/09 | 2,582 | 2,582 | 2,536 | 2,563 | -22 | -0.9% | 63,500 |
| 2025/01/08 | 2,642 | 2,642 | 2,579 | 2,585 | -36 | -1.4% | 66,800 |
| 2025/01/07 | 2,685 | 2,688 | 2,621 | 2,621 | -38 | -1.4% | 53,900 |
| 2025/01/06 | 2,703 | 2,705 | 2,651 | 2,659 | -32 | -1.2% | 78,300 |
| 2024/12/30 | 2,690 | 2,699 | 2,672 | 2,691 | -5 | -0.2% | 46,200 |
| 2024/12/27 | 2,693 | 2,704 | 2,682 | 2,696 | -4 | -0.1% | 29,500 |
| 2024/12/26 | 2,684 | 2,703 | 2,670 | 2,700 | +33 | +1.2% | 43,300 |
| 2024/12/25 | 2,720 | 2,727 | 2,665 | 2,667 | -13 | -0.5% | 36,800 |
| 2024/12/24 | 2,701 | 2,708 | 2,660 | 2,680 | +5 | +0.2% | 39,600 |
| 2024/12/23 | 2,701 | 2,709 | 2,671 | 2,675 | -44 | -1.6% | 40,800 |
| 2024/12/20 | 2,714 | 2,728 | 2,701 | 2,719 | -1 | ±0% | 51,400 |
| 2024/12/19 | 2,696 | 2,732 | 2,696 | 2,720 | +14 | +0.5% | 40,500 |
| 2024/12/18 | 2,695 | 2,736 | 2,691 | 2,706 | +16 | +0.6% | 37,900 |
| 2024/12/17 | 2,724 | 2,754 | 2,688 | 2,690 | -64 | -2.3% | 67,000 |
| 2024/12/16 | 2,768 | 2,768 | 2,740 | 2,754 | -2 | -0.1% | 23,000 |
| 2024/12/13 | 2,751 | 2,771 | 2,730 | 2,756 | -17 | -0.6% | 40,000 |
| 2024/12/12 | 2,778 | 2,804 | 2,763 | 2,773 | -16 | -0.6% | 31,900 |
| 2024/12/11 | 2,769 | 2,823 | 2,759 | 2,789 | +19 | +0.7% | 39,400 |
| 2024/12/10 | 2,831 | 2,832 | 2,754 | 2,770 | -82 | -2.9% | 65,900 |
| 2024/12/09 | 2,887 | 2,897 | 2,849 | 2,852 | -24 | -0.8% | 38,200 |
| 2024/12/06 | 2,917 | 2,917 | 2,859 | 2,876 | -38 | -1.3% | 48,200 |
| 2024/12/05 | 2,878 | 2,920 | 2,870 | 2,914 | +43 | +1.5% | 40,300 |
| 2024/12/04 | 2,870 | 2,878 | 2,847 | 2,871 | -3 | -0.1% | 46,800 |
| 2024/12/03 | 2,880 | 2,888 | 2,831 | 2,874 | -29 | -1% | 78,900 |
| 2024/12/02 | 2,860 | 2,937 | 2,857 | 2,903 | +21 | +0.7% | 101,600 |
| 2024/11/29 | 2,831 | 2,931 | 2,810 | 2,882 | +40 | +1.4% | 118,700 |
| 2024/11/28 | 2,683 | 2,860 | 2,679 | 2,842 | +97 | +3.5% | 404,800 |
| 2024/11/27 | 2,721 | 2,748 | 2,714 | 2,745 | -5 | -0.2% | 393,800 |
| 2024/11/26 | 2,772 | 2,784 | 2,737 | 2,750 | -22 | -0.8% | 130,600 |
| 2024/11/25 | 2,783 | 2,800 | 2,772 | 2,772 | +3 | +0.1% | 76,200 |
| 2024/11/22 | 2,770 | 2,779 | 2,745 | 2,769 | ±0 | ±0% | 60,700 |
101～
150
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
