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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/10 | 4,215 | 4,235 | 4,035 | 4,120 | -95 | -2.3% | 76,200 |
| 2018/12/07 | 4,170 | 4,250 | 4,070 | 4,215 | +45 | +1.1% | 62,800 |
| 2018/12/06 | 4,235 | 4,255 | 4,080 | 4,170 | -40 | -1% | 94,400 |
| 2018/12/05 | 4,180 | 4,290 | 4,170 | 4,210 | -15 | -0.4% | 76,200 |
| 2018/12/04 | 4,200 | 4,270 | 4,165 | 4,225 | -10 | -0.2% | 121,200 |
| 2018/12/03 | 4,075 | 4,235 | 4,055 | 4,235 | +255 | +6.4% | 129,600 |
| 2018/11/30 | 3,905 | 4,010 | 3,905 | 3,980 | +115 | +3% | 111,400 |
| 2018/11/29 | 3,820 | 3,885 | 3,795 | 3,865 | +80 | +2.1% | 55,000 |
| 2018/11/28 | 3,765 | 3,835 | 3,665 | 3,785 | -5 | -0.1% | 60,000 |
| 2018/11/27 | 3,820 | 3,890 | 3,765 | 3,790 | -65 | -1.7% | 83,800 |
| 2018/11/26 | 3,670 | 3,905 | 3,670 | 3,855 | +205 | +5.6% | 160,200 |
| 2018/11/22 | 3,570 | 3,735 | 3,555 | 3,650 | +180 | +5.2% | 172,000 |
| 2018/11/21 | 3,350 | 3,485 | 3,310 | 3,470 | +115 | +3.4% | 75,800 |
| 2018/11/20 | 3,425 | 3,450 | 3,335 | 3,355 | -115 | -3.3% | 47,600 |
| 2018/11/19 | 3,390 | 3,550 | 3,365 | 3,470 | +80 | +2.4% | 79,800 |
| 2018/11/16 | 3,420 | 3,450 | 3,355 | 3,390 | -30 | -0.9% | 70,800 |
| 2018/11/15 | 3,525 | 3,530 | 3,380 | 3,420 | -115 | -3.3% | 66,400 |
| 2018/11/14 | 3,650 | 3,710 | 3,520 | 3,535 | -100 | -2.8% | 60,200 |
| 2018/11/13 | 3,590 | 3,660 | 3,505 | 3,635 | -55 | -1.5% | 67,400 |
| 2018/11/12 | 3,610 | 3,725 | 3,610 | 3,690 | +80 | +2.2% | 69,600 |
| 2018/11/09 | 3,560 | 3,640 | 3,530 | 3,610 | +5 | +0.1% | 44,800 |
| 2018/11/08 | 3,475 | 3,620 | 3,475 | 3,605 | +180 | +5.3% | 57,800 |
| 2018/11/07 | 3,475 | 3,570 | 3,395 | 3,425 | -20 | -0.6% | 59,400 |
| 2018/11/06 | 3,355 | 3,470 | 3,325 | 3,445 | +90 | +2.7% | 46,600 |
| 2018/11/05 | 3,315 | 3,400 | 3,275 | 3,355 | +35 | +1.1% | 51,800 |
| 2018/11/02 | 3,420 | 3,470 | 3,310 | 3,320 | -105 | -3.1% | 61,800 |
| 2018/11/01 | 3,245 | 3,445 | 3,210 | 3,425 | +105 | +3.2% | 107,000 |
| 2018/10/31 | 3,515 | 3,520 | 3,295 | 3,320 | -145 | -4.2% | 102,200 |
| 2018/10/30 | 3,240 | 3,480 | 3,240 | 3,465 | +240 | +7.4% | 185,800 |
| 2018/10/29 | 3,285 | 3,335 | 3,170 | 3,225 | -10 | -0.3% | 80,000 |
| 2018/10/26 | 3,450 | 3,460 | 3,160 | 3,235 | -150 | -4.4% | 124,200 |
| 2018/10/25 | 3,500 | 3,520 | 3,370 | 3,385 | -210 | -5.8% | 99,600 |
| 2018/10/24 | 3,610 | 3,625 | 3,530 | 3,595 | -35 | -1% | 49,600 |
| 2018/10/23 | 3,630 | 3,645 | 3,565 | 3,630 | +50 | +1.4% | 65,800 |
| 2018/10/22 | 3,680 | 3,725 | 3,565 | 3,580 | -130 | -3.5% | 112,600 |
| 2018/10/19 | 3,690 | 3,770 | 3,650 | 3,710 | -15 | -0.4% | 59,200 |
| 2018/10/18 | 3,765 | 3,840 | 3,700 | 3,725 | -90 | -2.4% | 94,000 |
| 2018/10/17 | 3,680 | 3,835 | 3,680 | 3,815 | +180 | +5% | 159,600 |
| 2018/10/16 | 3,600 | 3,710 | 3,460 | 3,635 | +100 | +2.8% | 129,000 |
| 2018/10/15 | 3,590 | 3,675 | 3,265 | 3,535 | -35 | -1% | 340,600 |
| 2018/10/12 | 3,500 | 3,610 | 3,445 | 3,570 | +105 | +3% | 116,800 |
| 2018/10/11 | 3,390 | 3,515 | 3,375 | 3,465 | -90 | -2.5% | 123,600 |
1551～
1600
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
