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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/20 | 1,935 | 1,967.5 | 1,912.5 | 1,965 | +37.5 | +1.9% | 43,000 |
| 2018/02/19 | 1,862.5 | 1,955 | 1,862.5 | 1,927.5 | +67.5 | +3.6% | 54,200 |
| 2018/02/16 | 1,870 | 1,915 | 1,845 | 1,860 | -10 | -0.5% | 122,000 |
| 2018/02/15 | 1,842.5 | 1,892.5 | 1,812.5 | 1,870 | +60 | +3.3% | 95,600 |
| 2018/02/14 | 1,867.5 | 1,887.5 | 1,795 | 1,810 | -57.5 | -3.1% | 133,000 |
| 2018/02/13 | 1,922.5 | 1,955 | 1,865 | 1,867.5 | -22.5 | -1.2% | 148,800 |
| 2018/02/09 | 1,887.5 | 1,907.5 | 1,842.5 | 1,890 | -67.5 | -3.4% | 185,800 |
| 2018/02/08 | 1,910 | 1,990 | 1,910 | 1,957.5 | +55 | +2.9% | 213,200 |
| 2018/02/07 | 2,032.5 | 2,065 | 1,902.5 | 1,902.5 | -30 | -1.6% | 140,400 |
| 2018/02/06 | 1,895 | 1,970 | 1,852.5 | 1,932.5 | -137.5 | -6.6% | 227,200 |
| 2018/02/05 | 2,130 | 2,162.5 | 2,067.5 | 2,070 | -95 | -4.4% | 128,200 |
| 2018/02/02 | 2,175 | 2,192.5 | 2,137.5 | 2,165 | +5 | +0.2% | 84,200 |
| 2018/02/01 | 2,150 | 2,167.5 | 2,130 | 2,160 | +32.5 | +1.5% | 82,800 |
| 2018/01/31 | 2,122.5 | 2,157.5 | 2,110 | 2,127.5 | -30 | -1.4% | 99,800 |
| 2018/01/30 | 2,220 | 2,225 | 2,140 | 2,157.5 | -82.5 | -3.7% | 210,000 |
| 2018/01/29 | 2,262.5 | 2,317.5 | 2,240 | 2,240 | -22.5 | -1% | 176,600 |
| 2018/01/26 | 2,240 | 2,355 | 2,217.5 | 2,262.5 | +57.5 | +2.6% | 233,800 |
1801～
1850
件表示中 / 2439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 | 406,500円 | +10.0% | +38.9% | 3.25% | 9.32倍 | 1.38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 |
| 黒田Ｇ | 92,000円 | -0.3% | +10.0% | 6.63% | 9.76倍 | 1.02倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| ウインパートナ | 134,600円 | +2.6% | +6.8% | 3.94% | 18.24倍 | 1.55倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| フォーバル | 146,000円 | +4.6% | +5.7% | 2.12% | 17.33倍 | 2.17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 |
| 高千穂交 | 197,700円 | +6.8% | +4.8% | 4.07% | 24.51倍 | 2.18倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
