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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 2,017.5 | 2,032.5 | 1,977.5 | 2,025 | +42.5 | +2.1% | 140,600 |
| 2017/09/14 | 1,985 | 2,037.5 | 1,952.5 | 1,982.5 | +32.5 | +1.7% | 234,600 |
| 2017/09/13 | 1,942.5 | 1,995 | 1,942.5 | 1,950 | +17.5 | +0.9% | 147,200 |
| 2017/09/12 | 1,995 | 1,995 | 1,910 | 1,932.5 | -30 | -1.5% | 193,600 |
| 2017/09/11 | 1,985 | 2,022.5 | 1,952.5 | 1,962.5 | -15 | -0.8% | 196,200 |
| 2017/09/08 | 2,045 | 2,045 | 1,977.5 | 1,977.5 | -95 | -4.6% | 981,800 |
| 2017/09/07 | 2,075 | 2,157.5 | 2,067.5 | 2,072.5 | +10 | +0.5% | 291,000 |
| 2017/09/06 | 2,002.5 | 2,070 | 1,955 | 2,062.5 | +25 | +1.2% | 214,800 |
| 2017/09/05 | 2,077.5 | 2,135 | 2,007.5 | 2,037.5 | -32.5 | -1.6% | 201,800 |
| 2017/09/04 | 2,147.5 | 2,172.5 | 2,027.5 | 2,070 | -100 | -4.6% | 288,800 |
| 2017/09/01 | 2,150 | 2,192.5 | 2,105 | 2,170 | +27.5 | +1.3% | 240,000 |
| 2017/08/31 | 2,075 | 2,155 | 2,070 | 2,142.5 | +82.5 | +4% | 338,200 |
| 2017/08/30 | 2,022.5 | 2,075 | 2,000 | 2,060 | +70 | +3.5% | 257,600 |
| 2017/08/29 | 2,017.5 | 2,020 | 1,972.5 | 1,990 | -15 | -0.7% | 279,600 |
| 2017/08/28 | 2,025 | 2,040 | 1,992.5 | 2,005 | -12.5 | -0.6% | 191,000 |
| 2017/08/25 | 1,965 | 2,037.5 | 1,962.5 | 2,017.5 | +65 | +3.3% | 151,400 |
| 2017/08/24 | 2,012.5 | 2,022.5 | 1,950 | 1,952.5 | -60 | -3% | 121,400 |
| 2017/08/23 | 2,105 | 2,105 | 2,005 | 2,012.5 | -80 | -3.8% | 261,600 |
| 2017/08/22 | 1,970 | 2,105 | 1,940 | 2,092.5 | +157.5 | +8.1% | 344,800 |
| 2017/08/21 | 1,845 | 1,955 | 1,825 | 1,935 | +65 | +3.5% | 419,400 |
| 2017/08/18 | 1,865 | 1,882.5 | 1,810 | 1,870 | -2.5 | -0.1% | 66,200 |
| 2017/08/17 | 1,982.5 | 1,985 | 1,870 | 1,872.5 | -77.5 | -4% | 103,200 |
| 2017/08/16 | 1,957.5 | 1,980 | 1,932.5 | 1,950 | +2.5 | +0.1% | 77,400 |
| 2017/08/15 | 2,025 | 2,072.5 | 1,947.5 | 1,947.5 | -45 | -2.3% | 95,600 |
| 2017/08/14 | 1,937.5 | 2,027.5 | 1,930 | 1,992.5 | -30 | -1.5% | 62,000 |
| 2017/08/10 | 2,015 | 2,030 | 1,957.5 | 2,022.5 | -22.5 | -1.1% | 64,400 |
| 2017/08/09 | 2,092.5 | 2,097.5 | 1,972.5 | 2,045 | -50 | -2.4% | 94,800 |
| 2017/08/08 | 2,145 | 2,157.5 | 2,082.5 | 2,095 | -22.5 | -1.1% | 53,800 |
| 2017/08/07 | 2,160 | 2,160 | 2,110 | 2,117.5 | -35 | -1.6% | 29,000 |
| 2017/08/04 | 2,100 | 2,162.5 | 2,095 | 2,152.5 | +27.5 | +1.3% | 47,000 |
| 2017/08/03 | 2,200 | 2,217.5 | 2,077.5 | 2,125 | -50 | -2.3% | 47,800 |
| 2017/08/02 | 2,112.5 | 2,180 | 2,102.5 | 2,175 | +57.5 | +2.7% | 51,000 |
| 2017/08/01 | 2,215 | 2,237.5 | 2,105 | 2,117.5 | -62.5 | -2.9% | 61,200 |
| 2017/07/31 | 2,225 | 2,225 | 2,037.5 | 2,180 | -52.5 | -2.4% | 163,800 |
| 2017/07/28 | 2,267.5 | 2,322.5 | 2,185 | 2,232.5 | -70 | -3% | 158,800 |
| 2017/07/27 | 2,105 | 2,330 | 2,105 | 2,302.5 | +192.5 | +9.1% | 300,000 |
| 2017/07/26 | 2,067.5 | 2,127.5 | 1,992.5 | 2,110 | +40 | +1.9% | 198,800 |
| 2017/07/25 | 1,925 | 2,115 | 1,912.5 | 2,070 | +170 | +8.9% | 360,600 |
| 2017/07/24 | 1,770 | 1,920 | 1,747.5 | 1,900 | +130 | +7.3% | 223,600 |
| 2017/07/21 | 1,730 | 1,772.5 | 1,705 | 1,770 | +42.5 | +2.5% | 72,600 |
| 2017/07/20 | 1,740 | 1,747.5 | 1,697.5 | 1,727.5 | -10 | -0.6% | 65,800 |
| 2017/07/19 | 1,687.5 | 1,750 | 1,680 | 1,737.5 | +37.5 | +2.2% | 93,400 |
| 2017/07/18 | 1,755 | 1,760 | 1,670 | 1,700 | -70 | -4% | 150,800 |
| 2017/07/14 | 1,805 | 1,810 | 1,737.5 | 1,770 | -55 | -3% | 133,600 |
| 2017/07/13 | 1,892.5 | 1,897.5 | 1,767.5 | 1,825 | -137.5 | -7% | 219,200 |
| 2017/07/12 | 1,912.5 | 1,980 | 1,900 | 1,962.5 | +50 | +2.6% | 113,800 |
| 2017/07/11 | 1,942.5 | 1,942.5 | 1,892.5 | 1,912.5 | -27.5 | -1.4% | 47,000 |
| 2017/07/10 | 1,945 | 1,945 | 1,880 | 1,940 | +12.5 | +0.6% | 101,600 |
| 2017/07/07 | 1,980 | 1,992.5 | 1,910 | 1,927.5 | -72.5 | -3.6% | 134,800 |
| 2017/07/06 | 2,042.5 | 2,067.5 | 1,962.5 | 2,000 | +97.5 | +5.1% | 341,600 |
1851～
1900
件表示中 / 2353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 | 351,000円 | +5.3% | +6.5% | 2.85% | 10.60倍 | 1.27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 | 130,500円 | +5.5% | +7.0% | 2.30% | 16.19倍 | 2.06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 |
| トーメンデバ | 527,000円 | +16.0% | +16.1% | 5.69% | 6.52倍 | 0.76倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 八洲電機 | 159,900円 | +2.5% | +31.9% | 2.25% | 8.94倍 | 1.24倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 東陽テク | 133,200円 | -5.8% | -28.9% | 5.18% | 16.39倍 | 1.02倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
