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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,788 | 2,804 | 2,749 | 2,769 | -19 | -0.7% | 101,500 |
| 2024/11/20 | 2,812 | 2,820 | 2,784 | 2,788 | +7 | +0.3% | 75,800 |
| 2024/11/19 | 2,764 | 2,799 | 2,764 | 2,781 | +28 | +1% | 88,400 |
| 2024/11/18 | 2,779 | 2,801 | 2,745 | 2,753 | +5 | +0.2% | 59,700 |
| 2024/11/15 | 2,759 | 2,775 | 2,724 | 2,748 | +7 | +0.3% | 63,300 |
| 2024/11/14 | 2,767 | 2,773 | 2,741 | 2,741 | -19 | -0.7% | 46,300 |
| 2024/11/13 | 2,769 | 2,778 | 2,755 | 2,760 | -5 | -0.2% | 52,700 |
| 2024/11/12 | 2,787 | 2,807 | 2,759 | 2,765 | -19 | -0.7% | 65,600 |
| 2024/11/11 | 2,810 | 2,812 | 2,765 | 2,784 | -31 | -1.1% | 122,000 |
| 2024/11/08 | 2,840 | 2,865 | 2,808 | 2,815 | -35 | -1.2% | 124,400 |
| 2024/11/07 | 2,816 | 2,856 | 2,810 | 2,850 | +43 | +1.5% | 87,300 |
| 2024/11/06 | 2,794 | 2,839 | 2,780 | 2,807 | +31 | +1.1% | 39,000 |
| 2024/11/05 | 2,769 | 2,793 | 2,758 | 2,776 | +14 | +0.5% | 41,700 |
| 2024/11/01 | 2,760 | 2,779 | 2,759 | 2,762 | +3 | +0.1% | 49,600 |
| 2024/10/31 | 2,748 | 2,771 | 2,744 | 2,759 | +16 | +0.6% | 97,700 |
| 2024/10/30 | 2,761 | 2,761 | 2,724 | 2,743 | -23 | -0.8% | 135,200 |
| 2024/10/29 | 2,684 | 2,766 | 2,684 | 2,766 | +83 | +3.1% | 112,600 |
| 2024/10/28 | 2,686 | 2,733 | 2,680 | 2,683 | -3 | -0.1% | 156,100 |
| 2024/10/25 | 2,750 | 2,751 | 2,681 | 2,686 | -72 | -2.6% | 103,200 |
| 2024/10/24 | 2,701 | 2,764 | 2,687 | 2,758 | +49 | +1.8% | 92,900 |
| 2024/10/23 | 2,744 | 2,755 | 2,709 | 2,709 | -50 | -1.8% | 72,000 |
| 2024/10/22 | 2,805 | 2,815 | 2,748 | 2,759 | -73 | -2.6% | 93,500 |
| 2024/10/21 | 2,841 | 2,844 | 2,815 | 2,832 | -7 | -0.2% | 73,300 |
| 2024/10/18 | 2,875 | 2,877 | 2,825 | 2,839 | -13 | -0.5% | 64,800 |
| 2024/10/17 | 2,870 | 2,899 | 2,844 | 2,852 | -32 | -1.1% | 84,400 |
| 2024/10/16 | 2,902 | 3,015 | 2,880 | 2,884 | -24 | -0.8% | 180,700 |
| 2024/10/15 | 2,936 | 2,967 | 2,889 | 2,908 | +51 | +1.8% | 110,700 |
| 2024/10/11 | 2,851 | 2,868 | 2,839 | 2,857 | +7 | +0.2% | 45,100 |
| 2024/10/10 | 2,885 | 2,890 | 2,841 | 2,850 | -30 | -1% | 50,000 |
| 2024/10/09 | 2,888 | 2,900 | 2,865 | 2,880 | -5 | -0.2% | 44,300 |
| 2024/10/08 | 2,960 | 2,960 | 2,870 | 2,885 | -79 | -2.7% | 64,800 |
| 2024/10/07 | 2,965 | 2,980 | 2,933 | 2,964 | +5 | +0.2% | 40,800 |
| 2024/10/04 | 2,914 | 2,977 | 2,913 | 2,959 | +46 | +1.6% | 35,300 |
| 2024/10/03 | 2,964 | 2,966 | 2,909 | 2,913 | -1 | ±0% | 23,000 |
| 2024/10/02 | 2,952 | 2,995 | 2,914 | 2,914 | -69 | -2.3% | 40,400 |
| 2024/10/01 | 2,971 | 2,983 | 2,940 | 2,983 | +9 | +0.3% | 27,400 |
| 2024/09/30 | 2,966 | 3,015 | 2,951 | 2,974 | -22 | -0.7% | 32,300 |
| 2024/09/27 | 3,040 | 3,040 | 2,996 | 2,996 | -24 | -0.8% | 37,100 |
| 2024/09/26 | 2,936 | 3,020 | 2,925 | 3,020 | +64 | +2.2% | 34,900 |
| 2024/09/25 | 2,997 | 2,997 | 2,934 | 2,956 | +9 | +0.3% | 17,000 |
| 2024/09/24 | 2,978 | 2,981 | 2,946 | 2,947 | -12 | -0.4% | 19,400 |
| 2024/09/20 | 2,925 | 2,975 | 2,924 | 2,959 | +38 | +1.3% | 27,700 |
| 2024/09/19 | 2,954 | 2,962 | 2,897 | 2,921 | -33 | -1.1% | 55,300 |
| 2024/09/18 | 2,918 | 2,969 | 2,918 | 2,954 | +45 | +1.5% | 29,400 |
| 2024/09/17 | 2,873 | 2,914 | 2,860 | 2,909 | +58 | +2% | 40,100 |
| 2024/09/13 | 2,866 | 2,900 | 2,850 | 2,851 | -53 | -1.8% | 44,100 |
| 2024/09/12 | 2,890 | 2,913 | 2,866 | 2,904 | +45 | +1.6% | 42,900 |
| 2024/09/11 | 2,951 | 2,951 | 2,845 | 2,859 | -101 | -3.4% | 38,600 |
| 2024/09/10 | 2,970 | 2,984 | 2,942 | 2,960 | -10 | -0.3% | 31,800 |
| 2024/09/09 | 2,980 | 2,995 | 2,948 | 2,970 | -50 | -1.7% | 37,600 |
1～
50
件表示中 / 2256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 | 276,900円 | +3.6% | +44.0% | 2.74% | 9.19倍 | 1.02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 |
| オプティマス | 37,400円 | +138.8% | +7.0% | 4.81% | 8.50倍 | 0.94倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| クリヤマＨＤ | 128,000円 | +1.9% | +8.4% | 3.52% | 7.62倍 | 0.56倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| ソーダニッカ | 115,400円 | -0.5% | -15.9% | 2.95% | 13.14倍 | 0.89倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| スズデン | 179,900円 | -2.6% | -23.0% | 4.95% | 16.27倍 | 1.38倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
