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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 4,075 | 4,100 | 4,040 | 4,075 | -5 | -0.1% | 62,200 |
| 2025/10/09 | 4,125 | 4,125 | 4,080 | 4,080 | -55 | -1.3% | 49,800 |
| 2025/10/08 | 4,150 | 4,200 | 4,135 | 4,135 | -5 | -0.1% | 31,400 |
| 2025/10/07 | 4,105 | 4,170 | 4,080 | 4,140 | +55 | +1.3% | 40,200 |
| 2025/10/06 | 4,120 | 4,120 | 4,055 | 4,085 | +25 | +0.6% | 46,800 |
| 2025/10/03 | 4,075 | 4,120 | 4,025 | 4,060 | +30 | +0.7% | 30,400 |
| 2025/10/02 | 4,050 | 4,070 | 3,995 | 4,030 | -20 | -0.5% | 48,100 |
| 2025/10/01 | 4,185 | 4,185 | 4,035 | 4,050 | -125 | -3% | 62,400 |
| 2025/09/30 | 4,200 | 4,200 | 4,135 | 4,175 | -25 | -0.6% | 29,200 |
| 2025/09/29 | 4,270 | 4,270 | 4,150 | 4,200 | -70 | -1.6% | 45,300 |
| 2025/09/26 | 4,220 | 4,275 | 4,220 | 4,270 | +35 | +0.8% | 44,900 |
| 2025/09/25 | 4,210 | 4,255 | 4,190 | 4,235 | +70 | +1.7% | 40,000 |
| 2025/09/24 | 4,175 | 4,205 | 4,165 | 4,165 | -10 | -0.2% | 21,200 |
| 2025/09/22 | 4,185 | 4,195 | 4,155 | 4,175 | +30 | +0.7% | 26,000 |
| 2025/09/19 | 4,150 | 4,160 | 4,090 | 4,145 | +5 | +0.1% | 34,600 |
| 2025/09/18 | 4,145 | 4,155 | 4,090 | 4,140 | +40 | +1% | 35,200 |
| 2025/09/17 | 4,155 | 4,155 | 4,100 | 4,100 | -55 | -1.3% | 35,600 |
| 2025/09/16 | 4,200 | 4,225 | 4,135 | 4,155 | -40 | -1% | 41,400 |
| 2025/09/12 | 4,230 | 4,260 | 4,195 | 4,195 | -5 | -0.1% | 35,600 |
| 2025/09/11 | 4,200 | 4,240 | 4,185 | 4,200 | +5 | +0.1% | 32,100 |
| 2025/09/10 | 4,195 | 4,210 | 4,165 | 4,195 | ±0 | ±0% | 22,000 |
| 2025/09/09 | 4,215 | 4,240 | 4,180 | 4,195 | -5 | -0.1% | 42,500 |
| 2025/09/08 | 4,180 | 4,230 | 4,170 | 4,200 | +55 | +1.3% | 43,900 |
| 2025/09/05 | 4,130 | 4,145 | 4,090 | 4,145 | +10 | +0.2% | 31,000 |
| 2025/09/04 | 4,080 | 4,150 | 4,055 | 4,135 | +25 | +0.6% | 54,400 |
| 2025/09/03 | 4,095 | 4,145 | 4,090 | 4,110 | +35 | +0.9% | 56,100 |
| 2025/09/02 | 4,080 | 4,100 | 4,055 | 4,075 | +15 | +0.4% | 43,100 |
| 2025/09/01 | 3,990 | 4,060 | 3,980 | 4,060 | +70 | +1.8% | 66,700 |
| 2025/08/29 | 4,015 | 4,015 | 3,975 | 3,990 | -25 | -0.6% | 59,400 |
| 2025/08/28 | 3,980 | 4,030 | 3,960 | 4,015 | +15 | +0.4% | 46,400 |
| 2025/08/27 | 4,010 | 4,035 | 3,990 | 4,000 | -5 | -0.1% | 45,200 |
| 2025/08/26 | 4,090 | 4,090 | 4,000 | 4,005 | -110 | -2.7% | 71,200 |
| 2025/08/25 | 4,110 | 4,155 | 4,085 | 4,115 | +50 | +1.2% | 64,200 |
| 2025/08/22 | 4,105 | 4,105 | 4,065 | 4,065 | -50 | -1.2% | 20,100 |
| 2025/08/21 | 4,105 | 4,170 | 4,100 | 4,115 | +15 | +0.4% | 34,700 |
| 2025/08/20 | 4,105 | 4,120 | 4,055 | 4,100 | +5 | +0.1% | 32,800 |
| 2025/08/19 | 4,125 | 4,150 | 4,080 | 4,095 | -15 | -0.4% | 65,500 |
| 2025/08/18 | 4,015 | 4,135 | 3,990 | 4,110 | +130 | +3.3% | 97,400 |
| 2025/08/15 | 4,000 | 4,005 | 3,955 | 3,980 | ±0 | ±0% | 42,800 |
| 2025/08/14 | 3,995 | 4,015 | 3,965 | 3,980 | -40 | -1% | 58,600 |
| 2025/08/13 | 4,030 | 4,050 | 3,990 | 4,020 | -10 | -0.2% | 44,400 |
| 2025/08/12 | 4,120 | 4,120 | 4,000 | 4,030 | -85 | -2.1% | 115,800 |
| 2025/08/08 | 4,095 | 4,115 | 4,060 | 4,115 | +20 | +0.5% | 40,900 |
| 2025/08/07 | 4,055 | 4,155 | 4,055 | 4,095 | +65 | +1.6% | 41,400 |
| 2025/08/06 | 3,985 | 4,055 | 3,985 | 4,030 | +45 | +1.1% | 38,600 |
| 2025/08/05 | 4,000 | 4,015 | 3,975 | 3,985 | +15 | +0.4% | 18,200 |
| 2025/08/04 | 3,940 | 4,015 | 3,910 | 3,970 | -40 | -1% | 37,200 |
| 2025/08/01 | 4,010 | 4,030 | 3,980 | 4,010 | -15 | -0.4% | 39,500 |
| 2025/07/31 | 4,020 | 4,055 | 4,000 | 4,025 | +30 | +0.8% | 31,900 |
| 2025/07/30 | 3,950 | 4,030 | 3,950 | 3,995 | +45 | +1.1% | 38,900 |
1～
50
件表示中 / 2472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 | 407,500円 | +10.0% | +38.9% | 3.24% | 9.34倍 | 1.38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 | 162,300円 | -8.7% | -55.6% | 4.25% | 43.71倍 | 1.24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 |
| サンワテクノス | 261,000円 | +11.1% | -1.4% | 4.60% | 15.56倍 | 0.83倍 |
|
電子、電機、機械扱う独立系技術商社。ソリューション開発によるビジネスモデル構築を志向 |
| 杉本商 | 173,300円 | +4.7% | +1.9% | 3.12% | 15.99倍 | 0.87倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ウインパートナ | 129,400円 | +2.6% | +6.8% | 4.10% | 17.54倍 | 1.49倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
