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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/06/09 | 3,650 | 3,660 | 3,605 | 3,610 | ±0 | ±0% | 21,100 |
| 2025/06/06 | 3,605 | 3,675 | 3,605 | 3,610 | -5 | -0.1% | 57,600 |
| 2025/06/05 | 3,595 | 3,635 | 3,580 | 3,615 | +15 | +0.4% | 33,800 |
| 2025/06/04 | 3,530 | 3,635 | 3,525 | 3,600 | +105 | +3% | 44,100 |
| 2025/06/03 | 3,510 | 3,550 | 3,480 | 3,495 | -35 | -1% | 31,500 |
| 2025/06/02 | 3,495 | 3,555 | 3,490 | 3,530 | -5 | -0.1% | 36,300 |
| 2025/05/30 | 3,490 | 3,550 | 3,490 | 3,535 | +45 | +1.3% | 41,000 |
| 2025/05/29 | 3,420 | 3,495 | 3,405 | 3,490 | +55 | +1.6% | 68,700 |
| 2025/05/28 | 3,410 | 3,465 | 3,405 | 3,435 | +10 | +0.3% | 109,300 |
| 2025/05/27 | 3,405 | 3,440 | 3,405 | 3,425 | ±0 | ±0% | 40,600 |
| 2025/05/26 | 3,390 | 3,455 | 3,380 | 3,425 | +75 | +2.2% | 49,600 |
| 2025/05/23 | 3,380 | 3,400 | 3,345 | 3,350 | -10 | -0.3% | 42,900 |
| 2025/05/22 | 3,380 | 3,425 | 3,355 | 3,360 | -70 | -2% | 43,500 |
| 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 |
51～
100
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
