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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/07/29 | 4,025 | 4,030 | 3,945 | 3,950 | -40 | -1% | 47,100 |
| 2025/07/28 | 3,935 | 4,010 | 3,925 | 3,990 | +75 | +1.9% | 73,700 |
| 2025/07/25 | 3,920 | 3,945 | 3,895 | 3,915 | +25 | +0.6% | 35,900 |
| 2025/07/24 | 3,885 | 3,920 | 3,870 | 3,890 | +25 | +0.6% | 34,500 |
| 2025/07/23 | 3,930 | 3,935 | 3,865 | 3,865 | -45 | -1.2% | 54,700 |
| 2025/07/22 | 3,940 | 3,940 | 3,870 | 3,910 | -30 | -0.8% | 84,300 |
| 2025/07/18 | 4,010 | 4,035 | 3,900 | 3,940 | -45 | -1.1% | 90,000 |
| 2025/07/17 | 4,000 | 4,040 | 3,980 | 3,985 | -15 | -0.4% | 72,200 |
| 2025/07/16 | 4,245 | 4,245 | 4,000 | 4,000 | -225 | -5.3% | 166,400 |
| 2025/07/15 | 4,165 | 4,235 | 4,090 | 4,225 | +50 | +1.2% | 126,800 |
| 2025/07/14 | 4,180 | 4,210 | 4,135 | 4,175 | +5 | +0.1% | 105,900 |
| 2025/07/11 | 4,030 | 4,200 | 4,020 | 4,170 | +70 | +1.7% | 201,600 |
| 2025/07/10 | 4,300 | 4,360 | 3,985 | 4,100 | +355 | +9.5% | 635,900 |
| 2025/07/09 | 3,715 | 3,765 | 3,705 | 3,745 | +30 | +0.8% | 34,100 |
| 2025/07/08 | 3,730 | 3,775 | 3,690 | 3,715 | -25 | -0.7% | 29,900 |
| 2025/07/07 | 3,700 | 3,740 | 3,680 | 3,740 | +40 | +1.1% | 32,100 |
| 2025/07/04 | 3,670 | 3,710 | 3,660 | 3,700 | +30 | +0.8% | 26,200 |
| 2025/07/03 | 3,695 | 3,710 | 3,650 | 3,670 | -10 | -0.3% | 20,300 |
| 2025/07/02 | 3,670 | 3,700 | 3,635 | 3,680 | -25 | -0.7% | 33,000 |
| 2025/07/01 | 3,700 | 3,765 | 3,700 | 3,705 | +15 | +0.4% | 31,200 |
| 2025/06/30 | 3,700 | 3,730 | 3,675 | 3,690 | +15 | +0.4% | 27,900 |
| 2025/06/27 | 3,670 | 3,690 | 3,655 | 3,675 | +15 | +0.4% | 19,500 |
| 2025/06/26 | 3,655 | 3,670 | 3,635 | 3,660 | -10 | -0.3% | 13,300 |
| 2025/06/25 | 3,665 | 3,680 | 3,630 | 3,670 | +5 | +0.1% | 21,100 |
| 2025/06/24 | 3,655 | 3,680 | 3,650 | 3,665 | +30 | +0.8% | 19,800 |
| 2025/06/23 | 3,665 | 3,690 | 3,635 | 3,635 | -40 | -1.1% | 16,700 |
| 2025/06/20 | 3,700 | 3,700 | 3,645 | 3,675 | -5 | -0.1% | 50,600 |
| 2025/06/19 | 3,655 | 3,710 | 3,640 | 3,680 | +25 | +0.7% | 21,700 |
| 2025/06/18 | 3,680 | 3,725 | 3,655 | 3,655 | -15 | -0.4% | 22,300 |
| 2025/06/17 | 3,700 | 3,735 | 3,620 | 3,670 | -60 | -1.6% | 36,100 |
| 2025/06/16 | 3,765 | 3,800 | 3,675 | 3,730 | +70 | +1.9% | 55,000 |
| 2025/06/13 | 3,645 | 3,695 | 3,640 | 3,660 | -5 | -0.1% | 33,300 |
| 2025/06/12 | 3,650 | 3,730 | 3,615 | 3,665 | +60 | +1.7% | 51,100 |
| 2025/06/11 | 3,535 | 3,620 | 3,520 | 3,605 | +50 | +1.4% | 34,600 |
| 2025/06/10 | 3,650 | 3,650 | 3,550 | 3,555 | -55 | -1.5% | 27,100 |
1～
50
件表示中 / 2437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 | 414,000円 | +10.0% | +38.9% | 3.19% | 9.49倍 | 1.40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 | 150,700円 | +4.6% | +5.7% | 2.06% | 17.89倍 | 2.24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 |
| ウインパートナ | 134,300円 | +2.6% | +6.8% | 3.95% | 18.20倍 | 1.55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 |
| サンワテクノス | 256,800円 | +11.1% | -1.4% | 4.67% | 14.98倍 | 0.79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 |
| 高千穂交 | 199,500円 | +6.8% | +4.8% | 4.04% | 24.74倍 | 2.21倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
