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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,913 | 2,965 | 2,907 | 2,965 | +41 | +1.4% | 74,000 |
| 2025/01/20 | 2,982 | 2,994 | 2,907 | 2,924 | -58 | -1.9% | 85,500 |
| 2025/01/17 | 2,890 | 2,998 | 2,871 | 2,982 | +67 | +2.3% | 127,100 |
| 2025/01/16 | 2,840 | 2,925 | 2,810 | 2,915 | +86 | +3% | 150,400 |
| 2025/01/15 | 2,752 | 2,875 | 2,752 | 2,829 | +277 | +10.9% | 332,300 |
| 2025/01/14 | 2,620 | 2,623 | 2,536 | 2,552 | -24 | -0.9% | 150,900 |
| 2025/01/10 | 2,554 | 2,582 | 2,536 | 2,576 | +13 | +0.5% | 59,700 |
| 2025/01/09 | 2,582 | 2,582 | 2,536 | 2,563 | -22 | -0.9% | 63,500 |
| 2025/01/08 | 2,642 | 2,642 | 2,579 | 2,585 | -36 | -1.4% | 66,800 |
| 2025/01/07 | 2,685 | 2,688 | 2,621 | 2,621 | -38 | -1.4% | 53,900 |
| 2025/01/06 | 2,703 | 2,705 | 2,651 | 2,659 | -32 | -1.2% | 78,300 |
| 2024/12/30 | 2,690 | 2,699 | 2,672 | 2,691 | -5 | -0.2% | 46,200 |
| 2024/12/27 | 2,693 | 2,704 | 2,682 | 2,696 | -4 | -0.1% | 29,500 |
| 2024/12/26 | 2,684 | 2,703 | 2,670 | 2,700 | +33 | +1.2% | 43,300 |
| 2024/12/25 | 2,720 | 2,727 | 2,665 | 2,667 | -13 | -0.5% | 36,800 |
| 2024/12/24 | 2,701 | 2,708 | 2,660 | 2,680 | +5 | +0.2% | 39,600 |
| 2024/12/23 | 2,701 | 2,709 | 2,671 | 2,675 | -44 | -1.6% | 40,800 |
| 2024/12/20 | 2,714 | 2,728 | 2,701 | 2,719 | -1 | ±0% | 51,400 |
| 2024/12/19 | 2,696 | 2,732 | 2,696 | 2,720 | +14 | +0.5% | 40,500 |
| 2024/12/18 | 2,695 | 2,736 | 2,691 | 2,706 | +16 | +0.6% | 37,900 |
| 2024/12/17 | 2,724 | 2,754 | 2,688 | 2,690 | -64 | -2.3% | 67,000 |
| 2024/12/16 | 2,768 | 2,768 | 2,740 | 2,754 | -2 | -0.1% | 23,000 |
| 2024/12/13 | 2,751 | 2,771 | 2,730 | 2,756 | -17 | -0.6% | 40,000 |
| 2024/12/12 | 2,778 | 2,804 | 2,763 | 2,773 | -16 | -0.6% | 31,900 |
| 2024/12/11 | 2,769 | 2,823 | 2,759 | 2,789 | +19 | +0.7% | 39,400 |
| 2024/12/10 | 2,831 | 2,832 | 2,754 | 2,770 | -82 | -2.9% | 65,900 |
| 2024/12/09 | 2,887 | 2,897 | 2,849 | 2,852 | -24 | -0.8% | 38,200 |
| 2024/12/06 | 2,917 | 2,917 | 2,859 | 2,876 | -38 | -1.3% | 48,200 |
| 2024/12/05 | 2,878 | 2,920 | 2,870 | 2,914 | +43 | +1.5% | 40,300 |
| 2024/12/04 | 2,870 | 2,878 | 2,847 | 2,871 | -3 | -0.1% | 46,800 |
| 2024/12/03 | 2,880 | 2,888 | 2,831 | 2,874 | -29 | -1% | 78,900 |
| 2024/12/02 | 2,860 | 2,937 | 2,857 | 2,903 | +21 | +0.7% | 101,600 |
| 2024/11/29 | 2,831 | 2,931 | 2,810 | 2,882 | +40 | +1.4% | 118,700 |
| 2024/11/28 | 2,683 | 2,860 | 2,679 | 2,842 | +97 | +3.5% | 404,800 |
| 2024/11/27 | 2,721 | 2,748 | 2,714 | 2,745 | -5 | -0.2% | 393,800 |
| 2024/11/26 | 2,772 | 2,784 | 2,737 | 2,750 | -22 | -0.8% | 130,600 |
| 2024/11/25 | 2,783 | 2,800 | 2,772 | 2,772 | +3 | +0.1% | 76,200 |
| 2024/11/22 | 2,770 | 2,779 | 2,745 | 2,769 | ±0 | ±0% | 60,700 |
| 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 |
51～
100
件表示中 / 2344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 | 280,600円 | +5.3% | +6.5% | 3.56% | 8.47倍 | 1.01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 |
| 萩原電気 | 294,800円 | +13.3% | -14.1% | 6.28% | 7.63倍 | 0.59倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 佐藤商 | 135,200円 | +4.0% | -4.7% | 5.40% | 5.11倍 | 0.43倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 西川計測 | 815,000円 | -3.9% | -24.7% | 2.82% | 15.34倍 | 1.49倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| クリヤマＨＤ | 122,500円 | +15.5% | -8.6% | 4.57% | 6.69倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
