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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,435 | 4,435 | 4,290 | 4,360 | -75 | -1.7% | 46,100 |
| 2020/02/14 | 4,480 | 4,495 | 4,375 | 4,435 | -45 | -1% | 28,500 |
| 2020/02/13 | 4,500 | 4,530 | 4,435 | 4,480 | +15 | +0.3% | 62,700 |
| 2020/02/12 | 4,300 | 4,495 | 4,280 | 4,465 | +175 | +4.1% | 78,300 |
| 2020/02/10 | 4,200 | 4,300 | 4,190 | 4,290 | +25 | +0.6% | 35,400 |
| 2020/02/07 | 4,180 | 4,275 | 4,180 | 4,265 | +80 | +1.9% | 42,300 |
| 2020/02/06 | 4,220 | 4,255 | 4,165 | 4,185 | -25 | -0.6% | 52,000 |
| 2020/02/05 | 4,125 | 4,235 | 4,125 | 4,210 | +85 | +2.1% | 48,200 |
| 2020/02/04 | 4,050 | 4,140 | 4,050 | 4,125 | +55 | +1.4% | 45,200 |
| 2020/02/03 | 3,975 | 4,100 | 3,925 | 4,070 | +30 | +0.7% | 47,700 |
| 2020/01/31 | 3,890 | 4,125 | 3,890 | 4,040 | +135 | +3.5% | 79,600 |
| 2020/01/30 | 3,850 | 3,980 | 3,820 | 3,905 | +20 | +0.5% | 89,000 |
| 2020/01/29 | 3,930 | 3,930 | 3,850 | 3,885 | -10 | -0.3% | 50,400 |
| 2020/01/28 | 3,855 | 3,950 | 3,855 | 3,895 | ±0 | ±0% | 63,300 |
| 2020/01/27 | 3,850 | 3,930 | 3,805 | 3,895 | -20 | -0.5% | 50,000 |
| 2020/01/24 | 3,900 | 3,970 | 3,880 | 3,915 | +10 | +0.3% | 41,100 |
| 2020/01/23 | 3,895 | 3,940 | 3,850 | 3,905 | -10 | -0.3% | 58,800 |
| 2020/01/22 | 3,905 | 3,950 | 3,870 | 3,915 | +35 | +0.9% | 55,000 |
| 2020/01/21 | 3,840 | 3,925 | 3,815 | 3,880 | +45 | +1.2% | 85,300 |
| 2020/01/20 | 3,840 | 3,865 | 3,800 | 3,835 | +30 | +0.8% | 52,600 |
| 2020/01/17 | 3,775 | 3,900 | 3,735 | 3,805 | +20 | +0.5% | 116,000 |
| 2020/01/16 | 3,720 | 3,825 | 3,705 | 3,785 | +70 | +1.9% | 54,600 |
| 2020/01/15 | 3,705 | 3,820 | 3,655 | 3,715 | -75 | -2% | 77,700 |
| 2020/01/14 | 3,825 | 3,860 | 3,730 | 3,790 | +10 | +0.3% | 87,600 |
| 2020/01/10 | 3,770 | 3,830 | 3,760 | 3,780 | +35 | +0.9% | 59,900 |
| 2020/01/09 | 3,630 | 3,760 | 3,610 | 3,745 | +115 | +3.2% | 103,800 |
| 2020/01/08 | 3,630 | 3,655 | 3,520 | 3,630 | ±0 | ±0% | 45,300 |
| 2020/01/07 | 3,590 | 3,650 | 3,580 | 3,630 | +75 | +2.1% | 36,200 |
| 2020/01/06 | 3,545 | 3,590 | 3,520 | 3,555 | -25 | -0.7% | 47,100 |
| 2019/12/30 | 3,570 | 3,630 | 3,530 | 3,580 | -5 | -0.1% | 32,600 |
| 2019/12/27 | 3,520 | 3,620 | 3,515 | 3,585 | +40 | +1.1% | 38,200 |
| 2019/12/26 | 3,560 | 3,575 | 3,530 | 3,545 | -15 | -0.4% | 23,500 |
| 2019/12/25 | 3,595 | 3,610 | 3,560 | 3,560 | -35 | -1% | 16,900 |
| 2019/12/24 | 3,520 | 3,595 | 3,520 | 3,595 | +5 | +0.1% | 15,500 |
| 2019/12/23 | 3,590 | 3,640 | 3,555 | 3,590 | +10 | +0.3% | 41,000 |
| 2019/12/20 | 3,530 | 3,585 | 3,530 | 3,580 | +20 | +0.6% | 29,800 |
| 2019/12/19 | 3,520 | 3,575 | 3,490 | 3,560 | +35 | +1% | 24,700 |
| 2019/12/18 | 3,540 | 3,580 | 3,525 | 3,525 | -55 | -1.5% | 19,300 |
| 2019/12/17 | 3,500 | 3,590 | 3,500 | 3,580 | +80 | +2.3% | 42,100 |
| 2019/12/16 | 3,450 | 3,530 | 3,450 | 3,500 | +50 | +1.4% | 26,300 |
| 2019/12/13 | 3,480 | 3,490 | 3,445 | 3,450 | +5 | +0.1% | 36,600 |
| 2019/12/12 | 3,510 | 3,515 | 3,445 | 3,445 | -65 | -1.9% | 32,000 |
| 2019/12/11 | 3,500 | 3,540 | 3,485 | 3,510 | -35 | -1% | 36,100 |
| 2019/12/10 | 3,460 | 3,585 | 3,450 | 3,545 | +85 | +2.5% | 92,000 |
| 2019/12/09 | 3,485 | 3,495 | 3,425 | 3,460 | -25 | -0.7% | 32,400 |
| 2019/12/06 | 3,475 | 3,535 | 3,475 | 3,485 | -25 | -0.7% | 29,400 |
| 2019/12/05 | 3,440 | 3,515 | 3,435 | 3,510 | +70 | +2% | 43,100 |
| 2019/12/04 | 3,355 | 3,445 | 3,355 | 3,440 | +60 | +1.8% | 52,800 |
| 2019/12/03 | 3,420 | 3,425 | 3,375 | 3,380 | -100 | -2.9% | 75,900 |
| 2019/12/02 | 3,490 | 3,525 | 3,475 | 3,480 | -35 | -1% | 23,100 |
1351～
1400
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
