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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,440 | 3,455 | 3,405 | 3,430 | -40 | -1.2% | 46,600 |
| 2025/05/20 | 3,505 | 3,550 | 3,465 | 3,470 | -20 | -0.6% | 52,400 |
| 2025/05/19 | 3,460 | 3,500 | 3,440 | 3,490 | +20 | +0.6% | 47,700 |
| 2025/05/16 | 3,395 | 3,490 | 3,390 | 3,470 | +95 | +2.8% | 50,100 |
| 2025/05/15 | 3,360 | 3,395 | 3,335 | 3,375 | -35 | -1% | 59,500 |
| 2025/05/14 | 3,380 | 3,410 | 3,330 | 3,410 | +30 | +0.9% | 56,000 |
| 2025/05/13 | 3,405 | 3,450 | 3,380 | 3,380 | -30 | -0.9% | 50,300 |
| 2025/05/12 | 3,420 | 3,450 | 3,405 | 3,410 | -5 | -0.1% | 40,500 |
| 2025/05/09 | 3,405 | 3,480 | 3,405 | 3,415 | +15 | +0.4% | 56,400 |
| 2025/05/08 | 3,435 | 3,435 | 3,375 | 3,400 | -35 | -1% | 39,200 |
| 2025/05/07 | 3,485 | 3,520 | 3,415 | 3,435 | -5 | -0.1% | 57,500 |
| 2025/05/02 | 3,460 | 3,505 | 3,405 | 3,440 | -15 | -0.4% | 41,500 |
| 2025/05/01 | 3,495 | 3,535 | 3,430 | 3,455 | -70 | -2% | 49,300 |
| 2025/04/30 | 3,590 | 3,625 | 3,520 | 3,525 | -5 | -0.1% | 51,600 |
| 2025/04/28 | 3,515 | 3,560 | 3,505 | 3,530 | -45 | -1.3% | 68,600 |
| 2025/04/25 | 3,600 | 3,630 | 3,550 | 3,575 | -75 | -2.1% | 77,100 |
| 2025/04/24 | 3,680 | 3,720 | 3,605 | 3,650 | -50 | -1.4% | 86,200 |
| 2025/04/23 | 3,700 | 3,800 | 3,675 | 3,700 | -50 | -1.3% | 87,000 |
| 2025/04/22 | 3,750 | 3,865 | 3,680 | 3,750 | +30 | +0.8% | 157,500 |
| 2025/04/21 | 3,650 | 3,780 | 3,620 | 3,720 | +130 | +3.6% | 170,700 |
| 2025/04/18 | 3,510 | 3,645 | 3,510 | 3,590 | +80 | +2.3% | 117,300 |
| 2025/04/17 | 3,440 | 3,570 | 3,400 | 3,510 | +90 | +2.6% | 214,200 |
| 2025/04/16 | 3,425 | 3,530 | 3,335 | 3,420 | +55 | +1.6% | 463,300 |
| 2025/04/15 | 3,280 | 3,365 | 3,260 | 3,365 | +503 | +17.6% | 262,600 |
| 2025/04/14 | 2,909 | 2,910 | 2,860 | 2,862 | -35 | -1.2% | 52,400 |
| 2025/04/11 | 2,870 | 2,897 | 2,830 | 2,897 | +24 | +0.8% | 28,700 |
| 2025/04/10 | 2,880 | 2,899 | 2,853 | 2,873 | +81 | +2.9% | 61,400 |
| 2025/04/09 | 2,782 | 2,805 | 2,719 | 2,792 | -2 | -0.1% | 42,600 |
| 2025/04/08 | 2,750 | 2,806 | 2,722 | 2,794 | +130 | +4.9% | 47,300 |
| 2025/04/07 | 2,656 | 2,728 | 2,589 | 2,664 | -142 | -5.1% | 80,700 |
| 2025/04/04 | 2,835 | 2,841 | 2,751 | 2,806 | -61 | -2.1% | 50,200 |
| 2025/04/03 | 2,852 | 2,882 | 2,840 | 2,867 | -59 | -2% | 37,100 |
| 2025/04/02 | 2,931 | 2,938 | 2,910 | 2,926 | -7 | -0.2% | 21,900 |
| 2025/04/01 | 2,964 | 2,989 | 2,932 | 2,933 | -18 | -0.6% | 19,700 |
| 2025/03/31 | 2,986 | 2,986 | 2,928 | 2,951 | -37 | -1.2% | 25,800 |
| 2025/03/28 | 2,974 | 3,010 | 2,962 | 2,988 | +21 | +0.7% | 28,000 |
| 2025/03/27 | 2,943 | 2,969 | 2,935 | 2,967 | -7 | -0.2% | 27,100 |
| 2025/03/26 | 2,970 | 2,986 | 2,945 | 2,974 | +6 | +0.2% | 26,000 |
| 2025/03/25 | 2,965 | 2,968 | 2,941 | 2,968 | +3 | +0.1% | 15,300 |
| 2025/03/24 | 2,983 | 2,986 | 2,933 | 2,965 | +9 | +0.3% | 17,600 |
| 2025/03/21 | 2,975 | 2,978 | 2,947 | 2,956 | +11 | +0.4% | 16,200 |
| 2025/03/19 | 2,985 | 2,985 | 2,945 | 2,945 | -25 | -0.8% | 15,500 |
| 2025/03/18 | 2,920 | 2,970 | 2,910 | 2,970 | +42 | +1.4% | 30,600 |
| 2025/03/17 | 2,926 | 2,935 | 2,922 | 2,928 | +8 | +0.3% | 12,100 |
| 2025/03/14 | 2,876 | 2,922 | 2,853 | 2,920 | +41 | +1.4% | 25,200 |
| 2025/03/13 | 2,847 | 2,884 | 2,830 | 2,879 | +23 | +0.8% | 19,400 |
| 2025/03/12 | 2,830 | 2,865 | 2,820 | 2,856 | +22 | +0.8% | 39,100 |
| 2025/03/11 | 2,870 | 2,878 | 2,816 | 2,834 | -46 | -1.6% | 29,000 |
| 2025/03/10 | 2,880 | 2,907 | 2,868 | 2,880 | -9 | -0.3% | 22,600 |
| 2025/03/07 | 2,897 | 2,899 | 2,868 | 2,889 | -8 | -0.3% | 19,500 |
1～
50
件表示中 / 2374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 | 343,000円 | +5.3% | +6.5% | 2.92% | 10.36倍 | 1.24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 |
| エフティＧ | 114,000円 | - | - | - | - | 1.14倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 新光商 | 90,800円 | -13.8% | +21.1% | 1.05% | 49.11倍 | 0.52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 |
| トーホー | 309,500円 | +2.7% | +7.9% | 4.85% | 7.08倍 | 1.08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 |
| 西川計測 | 950,000円 | +4.4% | +5.9% | 3.26% | 12.38倍 | 1.74倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
