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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 2,000 | 2,050 | 1,980 | 2,030 | +5 | +0.2% | 53,000 |
| 2017/12/04 | 1,997.5 | 2,035 | 1,987.5 | 2,025 | +32.5 | +1.6% | 56,000 |
| 2017/12/01 | 2,050 | 2,062.5 | 1,990 | 1,992.5 | -62.5 | -3% | 62,800 |
| 2017/11/30 | 2,010 | 2,095 | 2,010 | 2,055 | +47.5 | +2.4% | 118,200 |
| 2017/11/29 | 2,005 | 2,025 | 2,000 | 2,007.5 | +2.5 | +0.1% | 48,200 |
| 2017/11/28 | 1,980 | 2,017.5 | 1,965 | 2,005 | +17.5 | +0.9% | 79,000 |
| 2017/11/27 | 2,042.5 | 2,042.5 | 1,982.5 | 1,987.5 | -62.5 | -3% | 143,800 |
| 2017/11/24 | 2,030 | 2,082.5 | 2,022.5 | 2,050 | +25 | +1.2% | 142,600 |
| 2017/11/22 | 2,002.5 | 2,025 | 1,997.5 | 2,025 | +17.5 | +0.9% | 52,200 |
| 2017/11/21 | 1,992.5 | 2,017.5 | 1,975 | 2,007.5 | +25 | +1.3% | 97,400 |
| 2017/11/20 | 1,970 | 1,992.5 | 1,952.5 | 1,982.5 | +27.5 | +1.4% | 64,000 |
| 2017/11/17 | 1,925 | 1,967.5 | 1,900 | 1,955 | +55 | +2.9% | 130,800 |
| 2017/11/16 | 1,935 | 1,970 | 1,890 | 1,900 | -22.5 | -1.2% | 107,600 |
| 2017/11/15 | 1,965 | 1,975 | 1,855 | 1,922.5 | -52.5 | -2.7% | 227,200 |
| 2017/11/14 | 2,027.5 | 2,062.5 | 1,965 | 1,975 | -52.5 | -2.6% | 108,800 |
| 2017/11/13 | 1,990 | 2,032.5 | 1,972.5 | 2,027.5 | +52.5 | +2.7% | 102,200 |
| 2017/11/10 | 1,945 | 1,990 | 1,937.5 | 1,975 | +22.5 | +1.2% | 111,200 |
| 2017/11/09 | 1,982.5 | 1,985 | 1,917.5 | 1,952.5 | -12.5 | -0.6% | 198,600 |
| 2017/11/08 | 2,005 | 2,015 | 1,957.5 | 1,965 | -50 | -2.5% | 136,600 |
| 2017/11/07 | 2,002.5 | 2,080 | 1,982.5 | 2,015 | +27.5 | +1.4% | 157,800 |
| 2017/11/06 | 2,000 | 2,007.5 | 1,980 | 1,987.5 | -17.5 | -0.9% | 68,400 |
| 2017/11/02 | 2,045 | 2,045 | 1,970 | 2,005 | -30 | -1.5% | 111,000 |
| 2017/11/01 | 2,075 | 2,080 | 2,015 | 2,035 | -20 | -1% | 148,000 |
| 2017/10/31 | 2,077.5 | 2,095 | 2,037.5 | 2,055 | -47.5 | -2.3% | 157,400 |
| 2017/10/30 | 2,117.5 | 2,135 | 2,055 | 2,102.5 | +12.5 | +0.6% | 579,400 |
| 2017/10/27 | 2,065 | 2,097.5 | 2,052.5 | 2,090 | +32.5 | +1.6% | 166,200 |
| 2017/10/26 | 2,000 | 2,067.5 | 2,000 | 2,057.5 | +45 | +2.2% | 126,600 |
| 2017/10/25 | 2,077.5 | 2,077.5 | 2,002.5 | 2,012.5 | -40 | -1.9% | 101,400 |
| 2017/10/24 | 1,960 | 2,055 | 1,955 | 2,052.5 | +117.5 | +6.1% | 190,200 |
| 2017/10/23 | 1,940 | 1,945 | 1,905 | 1,935 | +5 | +0.3% | 92,800 |
| 2017/10/20 | 1,925 | 1,945 | 1,917.5 | 1,930 | -2.5 | -0.1% | 49,000 |
| 2017/10/19 | 1,952.5 | 1,952.5 | 1,917.5 | 1,932.5 | -7.5 | -0.4% | 73,200 |
| 2017/10/18 | 1,987.5 | 1,995 | 1,940 | 1,940 | -35 | -1.8% | 148,400 |
| 2017/10/17 | 2,012.5 | 2,022.5 | 1,955 | 1,975 | -25 | -1.3% | 124,600 |
| 2017/10/16 | 2,040 | 2,040 | 1,982.5 | 2,000 | ±0 | ±0% | 125,600 |
| 2017/10/13 | 2,042.5 | 2,072.5 | 1,925 | 2,000 | -147.5 | -6.9% | 535,000 |
| 2017/10/12 | 2,125 | 2,167.5 | 2,062.5 | 2,147.5 | +50 | +2.4% | 400,600 |
| 2017/10/11 | 2,022.5 | 2,097.5 | 2,020 | 2,097.5 | +92.5 | +4.6% | 384,000 |
| 2017/10/10 | 1,975 | 2,037.5 | 1,962.5 | 2,005 | +30 | +1.5% | 200,400 |
| 2017/10/06 | 1,952.5 | 1,982.5 | 1,930 | 1,975 | +12.5 | +0.6% | 114,400 |
| 2017/10/05 | 2,000 | 2,000 | 1,952.5 | 1,962.5 | -40 | -2% | 102,800 |
| 2017/10/04 | 2,015 | 2,020 | 1,980 | 2,002.5 | +10 | +0.5% | 82,200 |
| 2017/10/03 | 1,980 | 2,042.5 | 1,965 | 1,992.5 | +17.5 | +0.9% | 153,400 |
| 2017/10/02 | 1,937.5 | 1,985 | 1,937.5 | 1,975 | +37.5 | +1.9% | 82,600 |
| 2017/09/29 | 1,945 | 1,950 | 1,912.5 | 1,937.5 | +2.5 | +0.1% | 46,600 |
| 2017/09/28 | 1,912.5 | 1,950 | 1,907.5 | 1,935 | +27.5 | +1.4% | 48,600 |
| 2017/09/27 | 1,925 | 1,947.5 | 1,907.5 | 1,907.5 | -7.5 | -0.4% | 78,000 |
| 2017/09/26 | 1,940 | 1,942.5 | 1,900 | 1,915 | -30 | -1.5% | 75,200 |
| 2017/09/25 | 1,922.5 | 1,960 | 1,917.5 | 1,945 | +17.5 | +0.9% | 93,400 |
| 2017/09/22 | 1,912.5 | 1,927.5 | 1,867.5 | 1,927.5 | +17.5 | +0.9% | 118,400 |
1851～
1900
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
