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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,195 | 4,260 | 4,175 | 4,190 | -5 | -0.1% | 69,600 |
| 2019/02/26 | 4,245 | 4,245 | 4,165 | 4,195 | -30 | -0.7% | 88,600 |
| 2019/02/25 | 4,340 | 4,340 | 4,210 | 4,225 | -60 | -1.4% | 68,200 |
| 2019/02/22 | 4,295 | 4,370 | 4,255 | 4,285 | -75 | -1.7% | 63,000 |
| 2019/02/21 | 4,270 | 4,380 | 4,175 | 4,360 | +115 | +2.7% | 107,800 |
| 2019/02/20 | 4,370 | 4,385 | 4,225 | 4,245 | -75 | -1.7% | 110,200 |
| 2019/02/19 | 4,295 | 4,615 | 4,280 | 4,320 | +175 | +4.2% | 509,600 |
| 2019/02/18 | 4,095 | 4,185 | 4,095 | 4,145 | +60 | +1.5% | 47,400 |
| 2019/02/15 | 4,070 | 4,090 | 4,030 | 4,085 | -15 | -0.4% | 26,800 |
| 2019/02/14 | 4,030 | 4,110 | 4,005 | 4,100 | +45 | +1.1% | 69,600 |
| 2019/02/13 | 4,130 | 4,150 | 4,050 | 4,055 | -95 | -2.3% | 49,400 |
| 2019/02/12 | 4,115 | 4,175 | 4,030 | 4,150 | ±0 | ±0% | 63,800 |
| 2019/02/08 | 4,130 | 4,220 | 4,125 | 4,150 | -85 | -2% | 66,000 |
| 2019/02/07 | 4,250 | 4,250 | 4,165 | 4,235 | -15 | -0.4% | 61,400 |
| 2019/02/06 | 4,140 | 4,280 | 4,130 | 4,250 | +130 | +3.2% | 128,200 |
| 2019/02/05 | 4,200 | 4,235 | 4,090 | 4,120 | -65 | -1.6% | 72,200 |
| 2019/02/04 | 4,110 | 4,220 | 4,090 | 4,185 | +165 | +4.1% | 112,200 |
| 2019/02/01 | 3,950 | 4,045 | 3,870 | 4,020 | +80 | +2% | 107,000 |
| 2019/01/31 | 3,865 | 4,015 | 3,865 | 3,940 | +240 | +6.5% | 240,200 |
| 2019/01/30 | 3,775 | 3,780 | 3,675 | 3,700 | -85 | -2.2% | 54,600 |
| 2019/01/29 | 3,740 | 3,800 | 3,655 | 3,785 | +45 | +1.2% | 62,400 |
| 2019/01/28 | 3,705 | 3,830 | 3,705 | 3,740 | +50 | +1.4% | 74,800 |
| 2019/01/25 | 3,755 | 3,890 | 3,685 | 3,690 | -175 | -4.5% | 123,600 |
| 2019/01/24 | 3,680 | 3,905 | 3,635 | 3,865 | +185 | +5% | 189,000 |
| 2019/01/23 | 3,560 | 3,710 | 3,485 | 3,680 | +125 | +3.5% | 124,200 |
| 2019/01/22 | 3,630 | 3,670 | 3,530 | 3,555 | -95 | -2.6% | 97,800 |
| 2019/01/21 | 3,895 | 3,955 | 3,650 | 3,650 | -230 | -5.9% | 166,200 |
| 2019/01/18 | 3,750 | 3,970 | 3,710 | 3,880 | +200 | +5.4% | 217,600 |
| 2019/01/17 | 3,770 | 3,905 | 3,615 | 3,680 | -130 | -3.4% | 233,000 |
| 2019/01/16 | 3,565 | 3,865 | 3,225 | 3,810 | +285 | +8.1% | 401,200 |
| 2019/01/15 | 3,255 | 3,565 | 3,255 | 3,525 | +250 | +7.6% | 186,800 |
| 2019/01/11 | 3,380 | 3,390 | 3,170 | 3,275 | -140 | -4.1% | 201,600 |
| 2019/01/10 | 3,485 | 3,540 | 3,350 | 3,415 | -70 | -2% | 123,000 |
| 2019/01/09 | 3,545 | 3,565 | 3,480 | 3,485 | -105 | -2.9% | 57,600 |
| 2019/01/08 | 3,475 | 3,610 | 3,475 | 3,590 | +85 | +2.4% | 58,800 |
| 2019/01/07 | 3,570 | 3,570 | 3,470 | 3,505 | +15 | +0.4% | 38,800 |
| 2019/01/04 | 3,385 | 3,500 | 3,380 | 3,490 | +25 | +0.7% | 61,800 |
| 2018/12/28 | 3,525 | 3,530 | 3,440 | 3,465 | -35 | -1% | 39,600 |
| 2018/12/27 | 3,675 | 3,700 | 3,475 | 3,500 | +30 | +0.9% | 86,800 |
| 2018/12/26 | 3,500 | 3,635 | 3,405 | 3,470 | +15 | +0.4% | 84,600 |
| 2018/12/25 | 3,545 | 3,550 | 3,335 | 3,455 | -185 | -5.1% | 151,200 |
| 2018/12/21 | 3,545 | 3,685 | 3,525 | 3,640 | +105 | +3% | 165,800 |
| 2018/12/20 | 3,540 | 3,555 | 3,440 | 3,535 | -20 | -0.6% | 80,400 |
| 2018/12/19 | 3,540 | 3,585 | 3,485 | 3,555 | -30 | -0.8% | 66,000 |
| 2018/12/18 | 3,650 | 3,665 | 3,545 | 3,585 | -140 | -3.8% | 85,200 |
| 2018/12/17 | 3,755 | 3,780 | 3,675 | 3,725 | -75 | -2% | 57,800 |
| 2018/12/14 | 3,880 | 3,885 | 3,695 | 3,800 | -120 | -3.1% | 116,600 |
| 2018/12/13 | 3,940 | 3,965 | 3,915 | 3,920 | -20 | -0.5% | 61,400 |
| 2018/12/12 | 3,910 | 3,970 | 3,840 | 3,940 | +60 | +1.5% | 125,800 |
| 2018/12/11 | 4,125 | 4,125 | 3,860 | 3,880 | -240 | -5.8% | 129,800 |
1551～
1600
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
