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 |
|---|---|---|---|---|---|---|---|
| 2020/08/07 | 3,320 | 3,425 | 3,295 | 3,395 | +40 | +1.2% | 61,400 |
| 2020/08/06 | 3,335 | 3,440 | 3,295 | 3,355 | +10 | +0.3% | 93,600 |
| 2020/08/05 | 3,450 | 3,450 | 3,275 | 3,345 | -55 | -1.6% | 184,700 |
| 2020/08/04 | 3,360 | 3,405 | 3,320 | 3,400 | +45 | +1.3% | 66,600 |
| 2020/08/03 | 3,300 | 3,375 | 3,220 | 3,355 | -85 | -2.5% | 70,800 |
| 2020/07/31 | 3,405 | 3,460 | 3,235 | 3,440 | ±0 | ±0% | 152,000 |
| 2020/07/30 | 3,565 | 3,570 | 3,420 | 3,440 | -180 | -5% | 189,200 |
| 2020/07/29 | 3,695 | 3,700 | 3,560 | 3,620 | -85 | -2.3% | 72,900 |
| 2020/07/28 | 3,665 | 3,750 | 3,665 | 3,705 | ±0 | ±0% | 68,700 |
| 2020/07/27 | 3,625 | 3,710 | 3,580 | 3,705 | +65 | +1.8% | 49,200 |
| 2020/07/22 | 3,660 | 3,705 | 3,630 | 3,640 | -40 | -1.1% | 30,400 |
| 2020/07/21 | 3,600 | 3,700 | 3,555 | 3,680 | +80 | +2.2% | 82,800 |
| 2020/07/20 | 3,580 | 3,685 | 3,500 | 3,600 | +70 | +2% | 80,200 |
| 2020/07/17 | 3,450 | 3,580 | 3,360 | 3,530 | +35 | +1% | 104,300 |
| 2020/07/16 | 3,530 | 3,575 | 3,460 | 3,495 | -60 | -1.7% | 153,100 |
| 2020/07/15 | 3,320 | 3,555 | 3,250 | 3,555 | +240 | +7.2% | 215,000 |
| 2020/07/14 | 3,500 | 3,655 | 3,215 | 3,315 | -325 | -8.9% | 377,500 |
| 2020/07/13 | 3,500 | 3,705 | 3,430 | 3,640 | +210 | +6.1% | 202,400 |
| 2020/07/10 | 3,570 | 3,595 | 3,425 | 3,430 | -140 | -3.9% | 107,400 |
| 2020/07/09 | 3,465 | 3,630 | 3,465 | 3,570 | +145 | +4.2% | 138,700 |
| 2020/07/08 | 3,380 | 3,485 | 3,345 | 3,425 | +40 | +1.2% | 87,100 |
| 2020/07/07 | 3,395 | 3,420 | 3,280 | 3,385 | -5 | -0.1% | 83,800 |
| 2020/07/06 | 3,330 | 3,400 | 3,265 | 3,390 | +70 | +2.1% | 71,400 |
| 2020/07/03 | 3,510 | 3,510 | 3,215 | 3,320 | -190 | -5.4% | 193,500 |
| 2020/07/02 | 3,600 | 3,640 | 3,495 | 3,510 | -95 | -2.6% | 45,300 |
| 2020/07/01 | 3,650 | 3,685 | 3,600 | 3,605 | -80 | -2.2% | 40,600 |
| 2020/06/30 | 3,625 | 3,750 | 3,625 | 3,685 | +70 | +1.9% | 36,000 |
| 2020/06/29 | 3,660 | 3,660 | 3,595 | 3,615 | -85 | -2.3% | 29,800 |
| 2020/06/26 | 3,720 | 3,720 | 3,600 | 3,700 | +10 | +0.3% | 47,000 |
| 2020/06/25 | 3,790 | 3,825 | 3,690 | 3,690 | -100 | -2.6% | 28,000 |
| 2020/06/24 | 3,795 | 3,840 | 3,760 | 3,790 | +55 | +1.5% | 38,700 |
| 2020/06/23 | 3,770 | 3,780 | 3,710 | 3,735 | -20 | -0.5% | 20,100 |
| 2020/06/22 | 3,650 | 3,760 | 3,635 | 3,755 | +60 | +1.6% | 46,800 |
| 2020/06/19 | 3,725 | 3,795 | 3,685 | 3,695 | -20 | -0.5% | 61,800 |
| 2020/06/18 | 3,695 | 3,750 | 3,640 | 3,715 | +10 | +0.3% | 67,100 |
| 2020/06/17 | 3,765 | 3,765 | 3,695 | 3,705 | -60 | -1.6% | 59,900 |
| 2020/06/16 | 3,745 | 3,855 | 3,715 | 3,765 | +75 | +2% | 46,600 |
| 2020/06/15 | 3,785 | 3,785 | 3,660 | 3,690 | -25 | -0.7% | 47,300 |
| 2020/06/12 | 3,700 | 3,740 | 3,675 | 3,715 | -95 | -2.5% | 32,700 |
| 2020/06/11 | 3,825 | 3,870 | 3,800 | 3,810 | -90 | -2.3% | 42,500 |
| 2020/06/10 | 3,875 | 3,965 | 3,875 | 3,900 | -20 | -0.5% | 36,400 |
| 2020/06/09 | 3,945 | 3,945 | 3,855 | 3,920 | -65 | -1.6% | 46,100 |
| 2020/06/08 | 4,010 | 4,090 | 3,840 | 3,985 | -25 | -0.6% | 61,900 |
| 2020/06/05 | 4,000 | 4,030 | 3,880 | 4,010 | +35 | +0.9% | 45,900 |
| 2020/06/04 | 3,945 | 4,000 | 3,890 | 3,975 | +30 | +0.8% | 21,100 |
| 2020/06/03 | 3,975 | 4,020 | 3,905 | 3,945 | -70 | -1.7% | 26,400 |
| 2020/06/02 | 3,980 | 4,030 | 3,915 | 4,015 | +65 | +1.6% | 29,100 |
| 2020/06/01 | 3,905 | 3,990 | 3,850 | 3,950 | +110 | +2.9% | 40,100 |
| 2020/05/29 | 3,815 | 3,920 | 3,815 | 3,840 | -30 | -0.8% | 39,000 |
| 2020/05/28 | 3,725 | 3,875 | 3,690 | 3,870 | +145 | +3.9% | 80,700 |
1151～
1200
件表示中 / 2355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 | 372,000円 | +5.3% | +6.5% | 2.69% | 11.24倍 | 1.35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 | 139,300円 | +5.5% | +7.0% | 2.15% | 17.28倍 | 2.20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 |
| 三洋貿易 | 133,000円 | +2.1% | -5.1% | 4.29% | 7.82倍 | 0.80倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| トーホー | 338,000円 | +2.7% | +7.9% | 4.44% | 7.74倍 | 1.18倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| コンドーテック | 140,300円 | +6.0% | +1.6% | 3.28% | 10.88倍 | 1.03倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
