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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 2,535 | 2,550 | 2,482.5 | 2,485 | -50 | -2% | 85,800 |
| 2018/05/02 | 2,515 | 2,535 | 2,457.5 | 2,535 | -5 | -0.2% | 134,400 |
| 2018/05/01 | 2,550 | 2,575 | 2,515 | 2,540 | -25 | -1% | 83,600 |
| 2018/04/27 | 2,530 | 2,615 | 2,530 | 2,565 | +20 | +0.8% | 131,000 |
| 2018/04/26 | 2,505 | 2,615 | 2,505 | 2,545 | +67.5 | +2.7% | 255,800 |
| 2018/04/25 | 2,545 | 2,590 | 2,460 | 2,477.5 | -132.5 | -5.1% | 244,600 |
| 2018/04/24 | 2,610 | 2,650 | 2,580 | 2,610 | +20 | +0.8% | 137,800 |
| 2018/04/23 | 2,487.5 | 2,660 | 2,487.5 | 2,590 | +90 | +3.6% | 260,600 |
| 2018/04/20 | 2,510 | 2,600 | 2,487.5 | 2,500 | -10 | -0.4% | 230,800 |
| 2018/04/19 | 2,420 | 2,535 | 2,342.5 | 2,510 | +80 | +3.3% | 247,800 |
| 2018/04/18 | 2,355 | 2,440 | 2,332.5 | 2,430 | +92.5 | +4% | 274,800 |
| 2018/04/17 | 2,255 | 2,347.5 | 2,232.5 | 2,337.5 | +70 | +3.1% | 190,400 |
| 2018/04/16 | 2,230 | 2,307.5 | 2,205 | 2,267.5 | +32.5 | +1.5% | 248,400 |
| 2018/04/13 | 1,932.5 | 2,235 | 1,932.5 | 2,235 | +267.5 | +13.6% | 619,200 |
| 2018/04/12 | 2,000 | 2,012.5 | 1,965 | 1,967.5 | -32.5 | -1.6% | 92,400 |
| 2018/04/11 | 2,012.5 | 2,015 | 1,982.5 | 2,000 | +25 | +1.3% | 62,200 |
| 2018/04/10 | 1,992.5 | 2,012.5 | 1,965 | 1,975 | +10 | +0.5% | 91,000 |
| 2018/04/09 | 1,870 | 2,010 | 1,870 | 1,965 | +92.5 | +4.9% | 171,000 |
| 2018/04/06 | 1,847.5 | 1,887.5 | 1,822.5 | 1,872.5 | +35 | +1.9% | 105,600 |
| 2018/04/05 | 1,822.5 | 1,850 | 1,810 | 1,837.5 | +22.5 | +1.2% | 72,000 |
| 2018/04/04 | 1,845 | 1,845 | 1,805 | 1,815 | +12.5 | +0.7% | 44,600 |
| 2018/04/03 | 1,807.5 | 1,812.5 | 1,775 | 1,802.5 | -10 | -0.6% | 48,400 |
| 2018/04/02 | 1,830 | 1,842.5 | 1,800 | 1,812.5 | ±0 | ±0% | 33,400 |
| 2018/03/30 | 1,820 | 1,827.5 | 1,797.5 | 1,812.5 | +32.5 | +1.8% | 86,800 |
| 2018/03/29 | 1,760 | 1,835 | 1,747.5 | 1,780 | +25 | +1.4% | 118,000 |
| 2018/03/28 | 1,792.5 | 1,805 | 1,745 | 1,755 | -50 | -2.8% | 65,400 |
| 2018/03/27 | 1,847.5 | 1,847.5 | 1,795 | 1,805 | -20 | -1.1% | 71,400 |
| 2018/03/26 | 1,755 | 1,837.5 | 1,747.5 | 1,825 | +70 | +4% | 89,400 |
| 2018/03/23 | 1,750 | 1,767.5 | 1,722.5 | 1,755 | -25 | -1.4% | 62,000 |
| 2018/03/22 | 1,782.5 | 1,810 | 1,775 | 1,780 | ±0 | ±0% | 47,400 |
| 2018/03/20 | 1,762.5 | 1,805 | 1,757.5 | 1,780 | -12.5 | -0.7% | 47,600 |
| 2018/03/19 | 1,837.5 | 1,845 | 1,777.5 | 1,792.5 | -40 | -2.2% | 78,200 |
| 2018/03/16 | 1,810 | 1,840 | 1,782.5 | 1,832.5 | +37.5 | +2.1% | 41,800 |
| 2018/03/15 | 1,815 | 1,815 | 1,767.5 | 1,795 | -7.5 | -0.4% | 40,400 |
| 2018/03/14 | 1,817.5 | 1,822.5 | 1,795 | 1,802.5 | -20 | -1.1% | 37,000 |
| 2018/03/13 | 1,815 | 1,845 | 1,807.5 | 1,822.5 | +7.5 | +0.4% | 54,400 |
| 2018/03/12 | 1,842.5 | 1,852.5 | 1,792.5 | 1,815 | +25 | +1.4% | 75,200 |
| 2018/03/09 | 1,790 | 1,852.5 | 1,775 | 1,790 | +30 | +1.7% | 96,000 |
| 2018/03/08 | 1,770 | 1,785 | 1,720 | 1,760 | ±0 | ±0% | 99,600 |
| 2018/03/07 | 1,812.5 | 1,822.5 | 1,752.5 | 1,760 | -67.5 | -3.7% | 115,600 |
| 2018/03/06 | 1,857.5 | 1,870 | 1,807.5 | 1,827.5 | +2.5 | +0.1% | 93,000 |
| 2018/03/05 | 1,845 | 1,855 | 1,810 | 1,825 | -42.5 | -2.3% | 72,000 |
| 2018/03/02 | 1,882.5 | 1,887.5 | 1,842.5 | 1,867.5 | -47.5 | -2.5% | 79,800 |
| 2018/03/01 | 1,947.5 | 1,957.5 | 1,907.5 | 1,915 | -32.5 | -1.7% | 63,000 |
| 2018/02/28 | 1,955 | 2,007.5 | 1,932.5 | 1,947.5 | -7.5 | -0.4% | 80,800 |
| 2018/02/27 | 1,945 | 1,987.5 | 1,935 | 1,955 | +37.5 | +2% | 69,000 |
| 2018/02/26 | 2,000 | 2,000 | 1,900 | 1,917.5 | -65 | -3.3% | 123,400 |
| 2018/02/23 | 1,947.5 | 2,010 | 1,947.5 | 1,982.5 | +55 | +2.9% | 88,000 |
| 2018/02/22 | 1,922.5 | 1,955 | 1,915 | 1,927.5 | -12.5 | -0.6% | 47,800 |
| 2018/02/21 | 1,932.5 | 1,980 | 1,922.5 | 1,940 | -25 | -1.3% | 54,000 |
1751～
1800
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
