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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,769 | 2,793 | 2,758 | 2,776 | +14 | +0.5% | 41,700 |
| 2024/11/01 | 2,760 | 2,779 | 2,759 | 2,762 | +3 | +0.1% | 49,600 |
| 2024/10/31 | 2,748 | 2,771 | 2,744 | 2,759 | +16 | +0.6% | 97,700 |
| 2024/10/30 | 2,761 | 2,761 | 2,724 | 2,743 | -23 | -0.8% | 135,200 |
| 2024/10/29 | 2,684 | 2,766 | 2,684 | 2,766 | +83 | +3.1% | 112,600 |
| 2024/10/28 | 2,686 | 2,733 | 2,680 | 2,683 | -3 | -0.1% | 156,100 |
| 2024/10/25 | 2,750 | 2,751 | 2,681 | 2,686 | -72 | -2.6% | 103,200 |
| 2024/10/24 | 2,701 | 2,764 | 2,687 | 2,758 | +49 | +1.8% | 92,900 |
| 2024/10/23 | 2,744 | 2,755 | 2,709 | 2,709 | -50 | -1.8% | 72,000 |
| 2024/10/22 | 2,805 | 2,815 | 2,748 | 2,759 | -73 | -2.6% | 93,500 |
| 2024/10/21 | 2,841 | 2,844 | 2,815 | 2,832 | -7 | -0.2% | 73,300 |
| 2024/10/18 | 2,875 | 2,877 | 2,825 | 2,839 | -13 | -0.5% | 64,800 |
| 2024/10/17 | 2,870 | 2,899 | 2,844 | 2,852 | -32 | -1.1% | 84,400 |
| 2024/10/16 | 2,902 | 3,015 | 2,880 | 2,884 | -24 | -0.8% | 180,700 |
| 2024/10/15 | 2,936 | 2,967 | 2,889 | 2,908 | +51 | +1.8% | 110,700 |
| 2024/10/11 | 2,851 | 2,868 | 2,839 | 2,857 | +7 | +0.2% | 45,100 |
| 2024/10/10 | 2,885 | 2,890 | 2,841 | 2,850 | -30 | -1% | 50,000 |
| 2024/10/09 | 2,888 | 2,900 | 2,865 | 2,880 | -5 | -0.2% | 44,300 |
| 2024/10/08 | 2,960 | 2,960 | 2,870 | 2,885 | -79 | -2.7% | 64,800 |
| 2024/10/07 | 2,965 | 2,980 | 2,933 | 2,964 | +5 | +0.2% | 40,800 |
| 2024/10/04 | 2,914 | 2,977 | 2,913 | 2,959 | +46 | +1.6% | 35,300 |
| 2024/10/03 | 2,964 | 2,966 | 2,909 | 2,913 | -1 | ±0% | 23,000 |
| 2024/10/02 | 2,952 | 2,995 | 2,914 | 2,914 | -69 | -2.3% | 40,400 |
| 2024/10/01 | 2,971 | 2,983 | 2,940 | 2,983 | +9 | +0.3% | 27,400 |
| 2024/09/30 | 2,966 | 3,015 | 2,951 | 2,974 | -22 | -0.7% | 32,300 |
| 2024/09/27 | 3,040 | 3,040 | 2,996 | 2,996 | -24 | -0.8% | 37,100 |
| 2024/09/26 | 2,936 | 3,020 | 2,925 | 3,020 | +64 | +2.2% | 34,900 |
| 2024/09/25 | 2,997 | 2,997 | 2,934 | 2,956 | +9 | +0.3% | 17,000 |
| 2024/09/24 | 2,978 | 2,981 | 2,946 | 2,947 | -12 | -0.4% | 19,400 |
| 2024/09/20 | 2,925 | 2,975 | 2,924 | 2,959 | +38 | +1.3% | 27,700 |
| 2024/09/19 | 2,954 | 2,962 | 2,897 | 2,921 | -33 | -1.1% | 55,300 |
| 2024/09/18 | 2,918 | 2,969 | 2,918 | 2,954 | +45 | +1.5% | 29,400 |
| 2024/09/17 | 2,873 | 2,914 | 2,860 | 2,909 | +58 | +2% | 40,100 |
| 2024/09/13 | 2,866 | 2,900 | 2,850 | 2,851 | -53 | -1.8% | 44,100 |
| 2024/09/12 | 2,890 | 2,913 | 2,866 | 2,904 | +45 | +1.6% | 42,900 |
| 2024/09/11 | 2,951 | 2,951 | 2,845 | 2,859 | -101 | -3.4% | 38,600 |
| 2024/09/10 | 2,970 | 2,984 | 2,942 | 2,960 | -10 | -0.3% | 31,800 |
| 2024/09/09 | 2,980 | 2,995 | 2,948 | 2,970 | -50 | -1.7% | 37,600 |
| 2024/09/06 | 3,090 | 3,135 | 3,005 | 3,020 | -70 | -2.3% | 40,600 |
| 2024/09/05 | 3,105 | 3,135 | 3,075 | 3,090 | -30 | -1% | 38,800 |
| 2024/09/04 | 3,125 | 3,195 | 3,100 | 3,120 | -35 | -1.1% | 42,700 |
| 2024/09/03 | 3,130 | 3,190 | 3,125 | 3,155 | +35 | +1.1% | 42,200 |
| 2024/09/02 | 3,100 | 3,125 | 3,070 | 3,120 | -5 | -0.2% | 39,200 |
| 2024/08/30 | 3,165 | 3,165 | 3,105 | 3,125 | -60 | -1.9% | 38,000 |
| 2024/08/29 | 3,175 | 3,205 | 3,135 | 3,185 | +20 | +0.6% | 46,700 |
| 2024/08/28 | 3,260 | 3,265 | 3,100 | 3,165 | -70 | -2.2% | 79,000 |
| 2024/08/27 | 3,160 | 3,235 | 3,150 | 3,235 | +80 | +2.5% | 105,800 |
| 2024/08/26 | 3,075 | 3,185 | 3,050 | 3,155 | +130 | +4.3% | 98,800 |
| 2024/08/23 | 3,015 | 3,025 | 2,991 | 3,025 | -10 | -0.3% | 29,800 |
| 2024/08/22 | 3,030 | 3,035 | 2,999 | 3,035 | ±0 | ±0% | 33,800 |
101～
150
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
