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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 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 |
51～
100
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 | 410,000円 | +10.0% | +38.9% | 3.22% | 9.40倍 | 1.39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 | 149,700円 | +4.6% | +5.7% | 2.07% | 17.77倍 | 2.23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 | 136,100円 | +2.6% | +6.8% | 3.89% | 18.44倍 | 1.57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 | 255,200円 | +11.1% | -1.4% | 4.70% | 14.89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 | 200,500円 | +6.8% | +4.8% | 4.01% | 24.86倍 | 2.22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
