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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/27 | 1,004.5 | 1,015.5 | 999 | 1,000.5 | -4 | -0.4% | 23,200 |
| 2017/02/24 | 1,023 | 1,023 | 994 | 1,004.5 | -20.5 | -2% | 26,200 |
| 2017/02/23 | 972.5 | 1,025 | 970.5 | 1,025 | +52.5 | +5.4% | 51,800 |
| 2017/02/22 | 962.5 | 983.5 | 962.5 | 972.5 | +3.5 | +0.4% | 20,400 |
| 2017/02/21 | 980 | 990 | 960 | 969 | -11 | -1.1% | 12,000 |
| 2017/02/20 | 989 | 989 | 960 | 980 | +0.5 | +0.1% | 27,800 |
| 2017/02/17 | 984.5 | 994.5 | 978.5 | 979.5 | -5 | -0.5% | 8,800 |
| 2017/02/16 | 990 | 1,020 | 970.5 | 984.5 | +2 | +0.2% | 78,600 |
| 2017/02/15 | 980.5 | 999 | 980.5 | 982.5 | +3 | +0.3% | 35,000 |
2001～
2050
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
