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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,945 | 1,945 | 1,880 | 1,940 | +12.5 | +0.6% | 101,600 |
| 2017/07/07 | 1,980 | 1,992.5 | 1,910 | 1,927.5 | -72.5 | -3.6% | 134,800 |
| 2017/07/06 | 2,042.5 | 2,067.5 | 1,962.5 | 2,000 | +97.5 | +5.1% | 341,600 |
| 2017/07/05 | 1,855 | 1,902.5 | 1,805 | 1,902.5 | +65 | +3.5% | 41,400 |
| 2017/07/04 | 1,905 | 1,905 | 1,805 | 1,837.5 | -37.5 | -2% | 61,000 |
| 2017/07/03 | 1,835 | 1,912.5 | 1,835 | 1,875 | +75 | +4.2% | 56,600 |
| 2017/06/30 | 1,772.5 | 1,800 | 1,730 | 1,800 | +20 | +1.1% | 35,200 |
| 2017/06/29 | 1,865 | 1,865 | 1,760 | 1,780 | -50 | -2.7% | 64,400 |
| 2017/06/28 | 1,877.5 | 1,902.5 | 1,827.5 | 1,830 | -82.5 | -4.3% | 52,800 |
| 2017/06/27 | 1,917.5 | 1,925 | 1,880 | 1,912.5 | +30 | +1.6% | 39,000 |
| 2017/06/26 | 1,830 | 1,895 | 1,830 | 1,882.5 | +52.5 | +2.9% | 45,200 |
| 2017/06/23 | 1,890 | 1,927.5 | 1,780 | 1,830 | -85 | -4.4% | 121,400 |
| 2017/06/22 | 1,960 | 2,000 | 1,872.5 | 1,915 | -15 | -0.8% | 81,200 |
| 2017/06/21 | 1,895 | 2,000 | 1,857.5 | 1,930 | +62.5 | +3.3% | 158,800 |
| 2017/06/20 | 1,807.5 | 1,890 | 1,807.5 | 1,867.5 | +25 | +1.4% | 60,800 |
| 2017/06/19 | 1,860 | 1,877.5 | 1,832.5 | 1,842.5 | -52.5 | -2.8% | 73,000 |
| 2017/06/16 | 1,717.5 | 1,927.5 | 1,717.5 | 1,895 | +180 | +10.5% | 136,600 |
| 2017/06/15 | 1,690 | 1,737.5 | 1,627.5 | 1,715 | +20 | +1.2% | 53,400 |
| 2017/06/14 | 1,745 | 1,775 | 1,680 | 1,695 | -20 | -1.2% | 69,800 |
| 2017/06/13 | 1,607.5 | 1,735 | 1,607.5 | 1,715 | +80 | +4.9% | 97,200 |
| 2017/06/12 | 1,620 | 1,650 | 1,590 | 1,635 | -15 | -0.9% | 29,400 |
| 2017/06/09 | 1,615 | 1,652.5 | 1,590 | 1,650 | +40 | +2.5% | 33,400 |
| 2017/06/08 | 1,665 | 1,687.5 | 1,595 | 1,610 | -20 | -1.2% | 51,600 |
| 2017/06/07 | 1,647.5 | 1,680 | 1,630 | 1,630 | -20 | -1.2% | 36,400 |
| 2017/06/06 | 1,652.5 | 1,725 | 1,575 | 1,650 | ±0 | ±0% | 121,800 |
| 2017/06/05 | 1,535 | 1,662.5 | 1,520 | 1,650 | +150 | +10% | 116,200 |
| 2017/06/02 | 1,460.5 | 1,557.5 | 1,460.5 | 1,500 | +46 | +3.2% | 103,800 |
| 2017/06/01 | 1,459.5 | 1,459.5 | 1,426 | 1,454 | +69.5 | +5% | 107,800 |
| 2017/05/31 | 1,362.5 | 1,384.5 | 1,350 | 1,384.5 | +45.5 | +3.4% | 41,000 |
| 2017/05/30 | 1,387.5 | 1,394.5 | 1,337 | 1,339 | -59 | -4.2% | 66,400 |
| 2017/05/29 | 1,375 | 1,474 | 1,374.5 | 1,398 | +47.5 | +3.5% | 120,400 |
| 2017/05/26 | 1,415.5 | 1,426.5 | 1,350.5 | 1,350.5 | -70 | -4.9% | 190,800 |
| 2017/05/25 | 1,418 | 1,439 | 1,418 | 1,420.5 | -12 | -0.8% | 44,400 |
| 2017/05/24 | 1,450 | 1,450 | 1,410 | 1,432.5 | -9.5 | -0.7% | 50,200 |
| 2017/05/23 | 1,418.5 | 1,460 | 1,415.5 | 1,442 | +17 | +1.2% | 56,800 |
| 2017/05/22 | 1,448.5 | 1,448.5 | 1,410.5 | 1,425 | +16.5 | +1.2% | 28,800 |
| 2017/05/19 | 1,476 | 1,476 | 1,384 | 1,408.5 | -65 | -4.4% | 69,200 |
| 2017/05/18 | 1,440 | 1,473.5 | 1,431 | 1,473.5 | -16.5 | -1.1% | 22,800 |
| 2017/05/17 | 1,457 | 1,490 | 1,450.5 | 1,490 | +25 | +1.7% | 25,400 |
| 2017/05/16 | 1,475 | 1,497.5 | 1,465 | 1,465 | -5 | -0.3% | 31,400 |
| 2017/05/15 | 1,468 | 1,470 | 1,425 | 1,470 | +14.5 | +1% | 39,000 |
| 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 |
1951～
2000
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
