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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,765 | 3,885 | 3,725 | 3,785 | -15 | -0.4% | 99,200 |
| 2018/09/26 | 3,820 | 3,890 | 3,760 | 3,800 | -50 | -1.3% | 144,800 |
| 2018/09/25 | 3,900 | 3,920 | 3,780 | 3,850 | -125 | -3.1% | 162,200 |
| 2018/09/21 | 3,950 | 4,005 | 3,870 | 3,975 | ±0 | ±0% | 181,400 |
| 2018/09/20 | 3,920 | 4,020 | 3,865 | 3,975 | +45 | +1.1% | 204,200 |
| 2018/09/19 | 3,795 | 3,990 | 3,730 | 3,930 | +135 | +3.6% | 532,800 |
| 2018/09/18 | 3,480 | 3,795 | 3,460 | 3,795 | +500 | +15.2% | 452,400 |
| 2018/09/14 | 3,325 | 3,395 | 3,260 | 3,295 | -15 | -0.5% | 90,600 |
| 2018/09/13 | 3,240 | 3,385 | 3,205 | 3,310 | +75 | +2.3% | 90,200 |
| 2018/09/12 | 3,225 | 3,235 | 3,090 | 3,235 | +45 | +1.4% | 101,000 |
| 2018/09/11 | 3,095 | 3,220 | 3,090 | 3,190 | +145 | +4.8% | 104,400 |
| 2018/09/10 | 2,980 | 3,065 | 2,950 | 3,045 | +60 | +2% | 60,800 |
| 2018/09/07 | 2,935 | 3,000 | 2,900 | 2,985 | +25 | +0.8% | 73,400 |
| 2018/09/06 | 2,825 | 2,975 | 2,690 | 2,960 | +105 | +3.7% | 191,800 |
| 2018/09/05 | 2,855 | 2,875 | 2,835 | 2,855 | -50 | -1.7% | 49,000 |
| 2018/09/04 | 2,950 | 2,950 | 2,865 | 2,905 | -60 | -2% | 54,000 |
| 2018/09/03 | 3,020 | 3,050 | 2,940 | 2,965 | -60 | -2% | 42,200 |
| 2018/08/31 | 2,890 | 3,050 | 2,890 | 3,025 | +115 | +4% | 91,600 |
| 2018/08/30 | 2,900 | 2,930 | 2,820 | 2,910 | +10 | +0.3% | 61,800 |
| 2018/08/29 | 2,935 | 2,965 | 2,885 | 2,900 | -65 | -2.2% | 51,600 |
| 2018/08/28 | 3,010 | 3,035 | 2,940 | 2,965 | -10 | -0.3% | 59,400 |
| 2018/08/27 | 2,900 | 3,000 | 2,885 | 2,975 | +60 | +2.1% | 48,800 |
| 2018/08/24 | 3,020 | 3,035 | 2,880 | 2,915 | -120 | -4% | 80,800 |
| 2018/08/23 | 3,050 | 3,050 | 3,005 | 3,035 | -15 | -0.5% | 21,800 |
| 2018/08/22 | 3,080 | 3,080 | 3,025 | 3,050 | -55 | -1.8% | 59,200 |
| 2018/08/21 | 3,045 | 3,135 | 2,990 | 3,105 | +75 | +2.5% | 60,200 |
| 2018/08/20 | 2,985 | 3,060 | 2,980 | 3,030 | +25 | +0.8% | 29,200 |
| 2018/08/17 | 3,115 | 3,115 | 3,000 | 3,005 | -75 | -2.4% | 34,600 |
| 2018/08/16 | 3,020 | 3,105 | 2,975 | 3,080 | -5 | -0.2% | 92,000 |
| 2018/08/15 | 3,150 | 3,170 | 3,075 | 3,085 | -75 | -2.4% | 36,600 |
| 2018/08/14 | 3,120 | 3,180 | 3,110 | 3,160 | +65 | +2.1% | 48,000 |
| 2018/08/13 | 3,165 | 3,165 | 3,075 | 3,095 | -45 | -1.4% | 39,400 |
| 2018/08/10 | 3,110 | 3,170 | 3,095 | 3,140 | +65 | +2.1% | 66,800 |
| 2018/08/09 | 3,120 | 3,120 | 3,025 | 3,075 | -30 | -1% | 49,400 |
| 2018/08/08 | 3,075 | 3,120 | 3,070 | 3,105 | +20 | +0.6% | 61,800 |
| 2018/08/07 | 3,220 | 3,220 | 3,045 | 3,085 | -110 | -3.4% | 88,600 |
| 2018/08/06 | 3,305 | 3,310 | 3,130 | 3,195 | -70 | -2.1% | 117,600 |
| 2018/08/03 | 3,275 | 3,290 | 3,195 | 3,265 | -10 | -0.3% | 74,000 |
| 2018/08/02 | 3,350 | 3,350 | 3,225 | 3,275 | -55 | -1.7% | 95,600 |
| 2018/08/01 | 3,315 | 3,395 | 3,265 | 3,330 | +105 | +3.3% | 157,600 |
| 2018/07/31 | 3,350 | 3,350 | 3,205 | 3,225 | -115 | -3.4% | 147,200 |
| 2018/07/30 | 3,400 | 3,405 | 3,315 | 3,340 | -65 | -1.9% | 161,800 |
| 2018/07/27 | 3,375 | 3,410 | 3,285 | 3,405 | +60 | +1.8% | 215,600 |
| 2018/07/26 | 3,255 | 3,385 | 3,255 | 3,345 | +70 | +2.1% | 291,400 |
| 2018/07/25 | 3,190 | 3,325 | 3,140 | 3,275 | +80 | +2.5% | 269,200 |
| 2018/07/24 | 3,050 | 3,215 | 3,040 | 3,195 | +170 | +5.6% | 304,200 |
| 2018/07/23 | 2,900 | 3,065 | 2,890 | 3,025 | +135 | +4.7% | 261,800 |
| 2018/07/20 | 2,800 | 2,920 | 2,745 | 2,890 | +105 | +3.8% | 139,600 |
| 2018/07/19 | 2,795 | 2,805 | 2,625 | 2,785 | -20 | -0.7% | 170,000 |
| 2018/07/18 | 2,805 | 2,875 | 2,760 | 2,805 | -35 | -1.2% | 95,400 |
1651～
1700
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
