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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,835 | 2,838 | 2,794 | 2,826 | +3 | +0.1% | 49,900 |
| 2024/06/25 | 2,779 | 2,844 | 2,779 | 2,823 | +39 | +1.4% | 30,700 |
| 2024/06/24 | 2,782 | 2,821 | 2,746 | 2,784 | -17 | -0.6% | 65,300 |
| 2024/06/21 | 2,913 | 2,919 | 2,768 | 2,801 | -112 | -3.8% | 67,700 |
| 2024/06/20 | 2,965 | 2,970 | 2,885 | 2,913 | -27 | -0.9% | 29,600 |
| 2024/06/19 | 2,938 | 2,959 | 2,930 | 2,940 | +32 | +1.1% | 30,700 |
| 2024/06/18 | 2,946 | 2,962 | 2,904 | 2,908 | -18 | -0.6% | 19,800 |
| 2024/06/17 | 2,900 | 2,927 | 2,823 | 2,926 | +26 | +0.9% | 41,900 |
| 2024/06/14 | 2,845 | 2,914 | 2,832 | 2,900 | +58 | +2% | 50,500 |
| 2024/06/13 | 2,877 | 2,877 | 2,822 | 2,842 | -35 | -1.2% | 24,700 |
| 2024/06/12 | 2,923 | 2,933 | 2,875 | 2,877 | -41 | -1.4% | 13,900 |
| 2024/06/11 | 2,928 | 2,969 | 2,915 | 2,918 | +20 | +0.7% | 35,800 |
| 2024/06/10 | 2,897 | 2,909 | 2,869 | 2,898 | +30 | +1% | 34,100 |
| 2024/06/07 | 2,887 | 2,888 | 2,841 | 2,868 | -19 | -0.7% | 16,800 |
| 2024/06/06 | 2,882 | 2,917 | 2,873 | 2,887 | +37 | +1.3% | 47,600 |
| 2024/06/05 | 2,860 | 2,883 | 2,840 | 2,850 | +3 | +0.1% | 54,600 |
| 2024/06/04 | 2,850 | 2,859 | 2,826 | 2,847 | +5 | +0.2% | 41,000 |
| 2024/06/03 | 2,867 | 2,867 | 2,818 | 2,842 | -2 | -0.1% | 45,800 |
| 2024/05/31 | 2,855 | 2,890 | 2,820 | 2,844 | +17 | +0.6% | 56,400 |
| 2024/05/30 | 2,706 | 2,835 | 2,681 | 2,827 | +84 | +3.1% | 108,500 |
| 2024/05/29 | 2,679 | 2,748 | 2,679 | 2,743 | +78 | +2.9% | 110,000 |
| 2024/05/28 | 2,704 | 2,721 | 2,620 | 2,665 | -34 | -1.3% | 45,800 |
| 2024/05/27 | 2,716 | 2,727 | 2,633 | 2,699 | +1 | ±0% | 34,100 |
| 2024/05/24 | 2,725 | 2,743 | 2,698 | 2,698 | -23 | -0.8% | 25,900 |
| 2024/05/23 | 2,722 | 2,741 | 2,676 | 2,721 | +14 | +0.5% | 37,600 |
| 2024/05/22 | 2,685 | 2,719 | 2,681 | 2,707 | +12 | +0.4% | 29,500 |
| 2024/05/21 | 2,707 | 2,734 | 2,686 | 2,695 | +1 | ±0% | 30,900 |
| 2024/05/20 | 2,730 | 2,731 | 2,688 | 2,694 | -34 | -1.2% | 34,900 |
| 2024/05/17 | 2,660 | 2,728 | 2,630 | 2,728 | +69 | +2.6% | 47,600 |
| 2024/05/16 | 2,672 | 2,684 | 2,649 | 2,659 | +27 | +1% | 33,500 |
| 2024/05/15 | 2,680 | 2,682 | 2,632 | 2,632 | -40 | -1.5% | 25,400 |
| 2024/05/14 | 2,696 | 2,710 | 2,671 | 2,672 | +17 | +0.6% | 31,400 |
| 2024/05/13 | 2,699 | 2,699 | 2,635 | 2,655 | -52 | -1.9% | 35,200 |
| 2024/05/10 | 2,723 | 2,728 | 2,690 | 2,707 | +11 | +0.4% | 55,300 |
| 2024/05/09 | 2,661 | 2,703 | 2,619 | 2,696 | +62 | +2.4% | 54,200 |
| 2024/05/08 | 2,611 | 2,670 | 2,611 | 2,634 | +31 | +1.2% | 24,700 |
| 2024/05/07 | 2,658 | 2,658 | 2,603 | 2,603 | -15 | -0.6% | 19,600 |
| 2024/05/02 | 2,670 | 2,670 | 2,602 | 2,618 | -52 | -1.9% | 36,800 |
| 2024/05/01 | 2,710 | 2,733 | 2,653 | 2,670 | +60 | +2.3% | 58,000 |
| 2024/04/30 | 2,582 | 2,634 | 2,532 | 2,610 | +76 | +3% | 75,900 |
| 2024/04/26 | 2,536 | 2,544 | 2,511 | 2,534 | -2 | -0.1% | 24,300 |
| 2024/04/25 | 2,533 | 2,552 | 2,510 | 2,536 | +10 | +0.4% | 28,500 |
| 2024/04/24 | 2,536 | 2,551 | 2,505 | 2,526 | -8 | -0.3% | 28,000 |
| 2024/04/23 | 2,554 | 2,560 | 2,517 | 2,534 | -21 | -0.8% | 29,300 |
| 2024/04/22 | 2,442 | 2,557 | 2,432 | 2,555 | +115 | +4.7% | 53,600 |
| 2024/04/19 | 2,473 | 2,500 | 2,400 | 2,440 | -33 | -1.3% | 42,900 |
| 2024/04/18 | 2,435 | 2,525 | 2,351 | 2,473 | +73 | +3% | 54,200 |
| 2024/04/17 | 2,470 | 2,481 | 2,385 | 2,400 | -72 | -2.9% | 51,100 |
| 2024/04/16 | 2,469 | 2,544 | 2,454 | 2,472 | +10 | +0.4% | 72,800 |
| 2024/04/15 | 2,509 | 2,606 | 2,459 | 2,462 | +152 | +6.6% | 105,100 |
251～
300
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
