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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,845 | 3,935 | 3,755 | 3,925 | +125 | +3.3% | 35,700 |
| 2020/09/28 | 3,805 | 3,830 | 3,770 | 3,800 | +35 | +0.9% | 40,700 |
| 2020/09/25 | 3,710 | 3,785 | 3,695 | 3,765 | +75 | +2% | 44,100 |
| 2020/09/24 | 3,715 | 3,720 | 3,655 | 3,690 | -25 | -0.7% | 25,600 |
| 2020/09/23 | 3,735 | 3,765 | 3,675 | 3,715 | -50 | -1.3% | 35,200 |
| 2020/09/18 | 3,745 | 3,810 | 3,740 | 3,765 | +35 | +0.9% | 26,300 |
| 2020/09/17 | 3,765 | 3,780 | 3,710 | 3,730 | -50 | -1.3% | 25,000 |
| 2020/09/16 | 3,730 | 3,825 | 3,730 | 3,780 | +60 | +1.6% | 32,800 |
| 2020/09/15 | 3,690 | 3,720 | 3,655 | 3,720 | +60 | +1.6% | 25,300 |
| 2020/09/14 | 3,635 | 3,695 | 3,605 | 3,660 | ±0 | ±0% | 21,900 |
| 2020/09/11 | 3,600 | 3,660 | 3,550 | 3,660 | +90 | +2.5% | 38,800 |
| 2020/09/10 | 3,595 | 3,610 | 3,555 | 3,570 | -35 | -1% | 25,100 |
| 2020/09/09 | 3,580 | 3,640 | 3,550 | 3,605 | -45 | -1.2% | 39,600 |
| 2020/09/08 | 3,575 | 3,650 | 3,515 | 3,650 | +105 | +3% | 41,200 |
| 2020/09/07 | 3,570 | 3,605 | 3,485 | 3,545 | -45 | -1.3% | 33,400 |
| 2020/09/04 | 3,575 | 3,590 | 3,525 | 3,590 | -15 | -0.4% | 22,100 |
| 2020/09/03 | 3,555 | 3,635 | 3,550 | 3,605 | +20 | +0.6% | 30,200 |
| 2020/09/02 | 3,465 | 3,595 | 3,435 | 3,585 | +120 | +3.5% | 60,700 |
| 2020/09/01 | 3,535 | 3,560 | 3,435 | 3,465 | -105 | -2.9% | 49,100 |
| 2020/08/31 | 3,465 | 3,600 | 3,465 | 3,570 | +105 | +3% | 41,200 |
| 2020/08/28 | 3,590 | 3,605 | 3,400 | 3,465 | -125 | -3.5% | 47,600 |
| 2020/08/27 | 3,480 | 3,605 | 3,475 | 3,590 | +140 | +4.1% | 59,700 |
| 2020/08/26 | 3,440 | 3,475 | 3,385 | 3,450 | +10 | +0.3% | 32,500 |
| 2020/08/25 | 3,430 | 3,485 | 3,380 | 3,440 | +30 | +0.9% | 54,400 |
| 2020/08/24 | 3,420 | 3,435 | 3,345 | 3,410 | +5 | +0.1% | 30,000 |
| 2020/08/21 | 3,330 | 3,410 | 3,330 | 3,405 | +95 | +2.9% | 35,200 |
| 2020/08/20 | 3,360 | 3,360 | 3,295 | 3,310 | -45 | -1.3% | 31,700 |
| 2020/08/19 | 3,330 | 3,355 | 3,285 | 3,355 | +35 | +1.1% | 42,800 |
| 2020/08/18 | 3,310 | 3,340 | 3,265 | 3,320 | +5 | +0.2% | 53,900 |
| 2020/08/17 | 3,365 | 3,365 | 3,280 | 3,315 | -50 | -1.5% | 34,700 |
| 2020/08/14 | 3,360 | 3,390 | 3,325 | 3,365 | -20 | -0.6% | 58,900 |
| 2020/08/13 | 3,485 | 3,510 | 3,345 | 3,385 | -55 | -1.6% | 72,800 |
| 2020/08/12 | 3,360 | 3,440 | 3,345 | 3,440 | +25 | +0.7% | 30,500 |
| 2020/08/11 | 3,395 | 3,425 | 3,345 | 3,415 | +20 | +0.6% | 27,600 |
| 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 |
1201～
1250
件表示中 / 2439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 | 406,500円 | +10.0% | +38.9% | 3.25% | 9.32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 |
| 黒田Ｇ | 92,000円 | -0.3% | +10.0% | 6.63% | 9.76倍 | 1.02倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| ウインパートナ | 134,600円 | +2.6% | +6.8% | 3.94% | 18.24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 |
| フォーバル | 146,000円 | +4.6% | +5.7% | 2.12% | 17.33倍 | 2.17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 |
| 高千穂交 | 197,700円 | +6.8% | +4.8% | 4.07% | 24.51倍 | 2.18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
