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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/12 | 2,360 | 2,360 | 2,302 | 2,310 | -48 | -2% | 29,800 |
| 2024/04/11 | 2,366 | 2,369 | 2,335 | 2,358 | -8 | -0.3% | 14,300 |
| 2024/04/10 | 2,352 | 2,379 | 2,342 | 2,366 | +64 | +2.8% | 23,000 |
| 2024/04/09 | 2,305 | 2,318 | 2,296 | 2,302 | -1 | ±0% | 14,600 |
| 2024/04/08 | 2,322 | 2,322 | 2,293 | 2,303 | +1 | ±0% | 20,400 |
| 2024/04/05 | 2,300 | 2,332 | 2,292 | 2,302 | -25 | -1.1% | 19,900 |
| 2024/04/04 | 2,354 | 2,354 | 2,301 | 2,327 | -27 | -1.1% | 27,500 |
| 2024/04/03 | 2,310 | 2,363 | 2,287 | 2,354 | +27 | +1.2% | 28,200 |
| 2024/04/02 | 2,393 | 2,400 | 2,304 | 2,327 | -66 | -2.8% | 57,200 |
| 2024/04/01 | 2,427 | 2,434 | 2,385 | 2,393 | +13 | +0.5% | 22,100 |
| 2024/03/29 | 2,368 | 2,389 | 2,345 | 2,380 | +27 | +1.1% | 17,100 |
| 2024/03/28 | 2,354 | 2,388 | 2,332 | 2,353 | -20 | -0.8% | 19,500 |
| 2024/03/27 | 2,387 | 2,411 | 2,362 | 2,373 | +16 | +0.7% | 29,700 |
| 2024/03/26 | 2,342 | 2,366 | 2,308 | 2,357 | -1 | ±0% | 19,800 |
| 2024/03/25 | 2,474 | 2,477 | 2,349 | 2,358 | -96 | -3.9% | 36,700 |
| 2024/03/22 | 2,400 | 2,484 | 2,398 | 2,454 | +56 | +2.3% | 48,600 |
| 2024/03/21 | 2,420 | 2,426 | 2,398 | 2,398 | -12 | -0.5% | 40,000 |
| 2024/03/19 | 2,322 | 2,438 | 2,320 | 2,410 | +80 | +3.4% | 74,700 |
| 2024/03/18 | 2,369 | 2,369 | 2,319 | 2,330 | -1 | ±0% | 30,700 |
| 2024/03/15 | 2,363 | 2,375 | 2,321 | 2,331 | -38 | -1.6% | 21,500 |
| 2024/03/14 | 2,352 | 2,398 | 2,352 | 2,369 | +19 | +0.8% | 28,600 |
| 2024/03/13 | 2,391 | 2,410 | 2,334 | 2,350 | -36 | -1.5% | 26,400 |
| 2024/03/12 | 2,396 | 2,449 | 2,372 | 2,386 | -10 | -0.4% | 82,400 |
| 2024/03/11 | 2,310 | 2,396 | 2,299 | 2,396 | +89 | +3.9% | 102,300 |
| 2024/03/08 | 2,231 | 2,307 | 2,231 | 2,307 | +59 | +2.6% | 63,200 |
| 2024/03/07 | 2,260 | 2,260 | 2,237 | 2,248 | -3 | -0.1% | 21,500 |
| 2024/03/06 | 2,219 | 2,289 | 2,200 | 2,251 | +33 | +1.5% | 48,200 |
| 2024/03/05 | 2,189 | 2,225 | 2,165 | 2,218 | +38 | +1.7% | 25,800 |
| 2024/03/04 | 2,188 | 2,189 | 2,160 | 2,180 | -3 | -0.1% | 37,400 |
| 2024/03/01 | 2,215 | 2,215 | 2,157 | 2,183 | -34 | -1.5% | 39,500 |
| 2024/02/29 | 2,195 | 2,233 | 2,194 | 2,217 | +23 | +1% | 26,900 |
| 2024/02/28 | 2,202 | 2,216 | 2,190 | 2,194 | -17 | -0.8% | 27,900 |
| 2024/02/27 | 2,230 | 2,240 | 2,205 | 2,211 | -11 | -0.5% | 22,400 |
| 2024/02/26 | 2,225 | 2,248 | 2,216 | 2,222 | +10 | +0.5% | 26,000 |
| 2024/02/22 | 2,230 | 2,230 | 2,194 | 2,212 | -12 | -0.5% | 26,100 |
| 2024/02/21 | 2,214 | 2,237 | 2,211 | 2,224 | +1 | ±0% | 17,000 |
| 2024/02/20 | 2,238 | 2,244 | 2,214 | 2,223 | +9 | +0.4% | 20,900 |
| 2024/02/19 | 2,196 | 2,232 | 2,182 | 2,214 | +41 | +1.9% | 34,200 |
| 2024/02/16 | 2,183 | 2,192 | 2,171 | 2,173 | +17 | +0.8% | 29,700 |
| 2024/02/15 | 2,166 | 2,167 | 2,136 | 2,156 | -12 | -0.6% | 47,500 |
| 2024/02/14 | 2,185 | 2,198 | 2,161 | 2,168 | -37 | -1.7% | 49,200 |
| 2024/02/13 | 2,260 | 2,260 | 2,181 | 2,205 | -40 | -1.8% | 87,000 |
| 2024/02/09 | 2,255 | 2,271 | 2,245 | 2,245 | -16 | -0.7% | 43,800 |
251～
300
件表示中 / 2363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 | 344,000円 | +5.3% | +6.5% | 2.91% | 10.39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 |
| 東陽テク | 136,100円 | -5.8% | -28.9% | 5.07% | 16.74倍 | 1.05倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| トーホー | 320,000円 | +2.7% | +7.9% | 4.69% | 7.32倍 | 1.12倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 新光商 | 90,000円 | -34.0% | -86.6% | 1.72% | 53.51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 |
| サンワテクノス | 210,700円 | -15.7% | -45.7% | 5.70% | 12.30倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
