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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,464.5 | 1,490 | 1,425 | 1,455.5 | -7 | -0.5% | 54,400 |
| 2017/05/11 | 1,475 | 1,475 | 1,400 | 1,462.5 | -27.5 | -1.8% | 102,800 |
| 2017/05/10 | 1,405 | 1,495 | 1,405 | 1,490 | +89 | +6.4% | 96,200 |
| 2017/05/09 | 1,350 | 1,420.5 | 1,340.5 | 1,401 | +68.5 | +5.1% | 135,600 |
| 2017/05/08 | 1,355 | 1,362 | 1,327.5 | 1,332.5 | -10 | -0.7% | 66,000 |
| 2017/05/02 | 1,352 | 1,379 | 1,338 | 1,342.5 | +17.5 | +1.3% | 48,600 |
| 2017/05/01 | 1,389 | 1,449 | 1,325 | 1,325 | -54 | -3.9% | 111,200 |
| 2017/04/28 | 1,337 | 1,382.5 | 1,302 | 1,379 | +25 | +1.8% | 87,400 |
| 2017/04/27 | 1,285 | 1,369.5 | 1,285 | 1,354 | +65.5 | +5.1% | 115,400 |
| 2017/04/26 | 1,282.5 | 1,297.5 | 1,269.5 | 1,288.5 | +33 | +2.6% | 49,200 |
| 2017/04/25 | 1,209.5 | 1,285 | 1,205.5 | 1,255.5 | +39.5 | +3.2% | 75,400 |
| 2017/04/24 | 1,293.5 | 1,305.5 | 1,213 | 1,216 | -101.5 | -7.7% | 176,400 |
| 2017/04/21 | 1,194 | 1,317.5 | 1,193.5 | 1,317.5 | +114.5 | +9.5% | 192,000 |
| 2017/04/20 | 1,150 | 1,203 | 1,144.5 | 1,203 | +55 | +4.8% | 132,600 |
| 2017/04/19 | 1,166.5 | 1,174 | 1,125 | 1,148 | -19 | -1.6% | 126,200 |
| 2017/04/18 | 1,117.5 | 1,167 | 1,091.5 | 1,167 | +49.5 | +4.4% | 94,800 |
| 2017/04/17 | 1,049 | 1,120 | 1,049 | 1,117.5 | +73 | +7% | 149,400 |
| 2017/04/14 | 1,015 | 1,044.5 | 1,014 | 1,044.5 | +29.5 | +2.9% | 67,200 |
| 2017/04/13 | 1,025.5 | 1,040 | 997 | 1,015 | +61.5 | +6.4% | 229,200 |
| 2017/04/12 | 940.5 | 968.5 | 940.5 | 953.5 | -16 | -1.7% | 25,600 |
| 2017/04/11 | 981 | 981 | 965 | 969.5 | +1.5 | +0.2% | 34,800 |
| 2017/04/10 | 972 | 989 | 952 | 968 | +36 | +3.9% | 32,600 |
| 2017/04/07 | 910 | 934 | 910 | 932 | +12.5 | +1.4% | 16,200 |
| 2017/04/06 | 973 | 973 | 909 | 919.5 | -37.5 | -3.9% | 31,800 |
| 2017/04/05 | 947 | 963 | 947 | 957 | +2 | +0.2% | 11,000 |
| 2017/04/04 | 988.5 | 988.5 | 942.5 | 955 | -42 | -4.2% | 38,000 |
| 2017/04/03 | 1,000 | 1,002.5 | 993.5 | 997 | -3 | -0.3% | 21,600 |
| 2017/03/31 | 1,000.5 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 6,400 |
| 2017/03/30 | 1,001 | 1,006.5 | 993 | 1,000 | -0.5 | ±0% | 15,800 |
| 2017/03/29 | 1,005 | 1,010 | 990 | 1,000.5 | -4.5 | -0.4% | 20,400 |
| 2017/03/28 | 1,005 | 1,006.5 | 1,000.5 | 1,005 | +3 | +0.3% | 11,600 |
| 2017/03/27 | 1,004.5 | 1,016 | 998 | 1,002 | -2.5 | -0.2% | 14,800 |
| 2017/03/24 | 1,002.5 | 1,005 | 996.5 | 1,004.5 | +5 | +0.5% | 13,600 |
| 2017/03/23 | 999.5 | 999.5 | 991 | 999.5 | +2 | +0.2% | 14,600 |
| 2017/03/22 | 990.5 | 999 | 990.5 | 997.5 | -1.5 | -0.2% | 10,200 |
| 2017/03/21 | 979 | 999 | 977 | 999 | +28.5 | +2.9% | 17,400 |
| 2017/03/17 | 986.5 | 986.5 | 970.5 | 970.5 | -17.5 | -1.8% | 12,400 |
| 2017/03/16 | 963 | 988 | 959.5 | 988 | +25 | +2.6% | 18,800 |
| 2017/03/15 | 971 | 971 | 961 | 963 | ±0 | ±0% | 12,600 |
| 2017/03/14 | 952.5 | 964.5 | 952.5 | 963 | +2.5 | +0.3% | 16,400 |
| 2017/03/13 | 980 | 988.5 | 960 | 960.5 | -19.5 | -2% | 22,800 |
| 2017/03/10 | 995 | 999.5 | 970 | 980 | -14 | -1.4% | 30,200 |
| 2017/03/09 | 1,006 | 1,006 | 994 | 994 | -9 | -0.9% | 7,200 |
| 2017/03/08 | 1,006 | 1,006 | 999 | 1,003 | +1 | +0.1% | 11,800 |
| 2017/03/07 | 999.5 | 1,009 | 999.5 | 1,002 | +3 | +0.3% | 8,000 |
| 2017/03/06 | 1,013 | 1,014.5 | 999 | 999 | -10 | -1% | 9,200 |
| 2017/03/03 | 1,007.5 | 1,017 | 1,000.5 | 1,009 | +0.5 | ±0% | 15,200 |
| 2017/03/02 | 1,022 | 1,022 | 1,008 | 1,008.5 | +1 | +0.1% | 14,800 |
| 2017/03/01 | 1,000 | 1,010.5 | 990.5 | 1,007.5 | +17.5 | +1.8% | 12,600 |
| 2017/02/28 | 1,000.5 | 1,004 | 990 | 990 | -10.5 | -1% | 14,600 |
1951～
2000
件表示中 / 2365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 | 346,000円 | +5.3% | +6.5% | 2.89% | 10.45倍 | 1.25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 | 339,500円 | +1.6% | +0.2% | 4.71% | 8.13倍 | 1.09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 |
| サンワテクノス | 214,000円 | -15.7% | -45.7% | 5.61% | 12.50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 |
| 新光商 | 90,400円 | -34.0% | -86.6% | 1.71% | 53.74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 |
| カナデン | 151,500円 | +4.9% | +2.1% | 4.09% | 9.38倍 | 0.70倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
