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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,745 | 1,775 | 1,680 | 1,695 | -20 | -1.2% | 69,800 |
| 2017/06/13 | 1,607.5 | 1,735 | 1,607.5 | 1,715 | +80 | +4.9% | 97,200 |
| 2017/06/12 | 1,620 | 1,650 | 1,590 | 1,635 | -15 | -0.9% | 29,400 |
| 2017/06/09 | 1,615 | 1,652.5 | 1,590 | 1,650 | +40 | +2.5% | 33,400 |
| 2017/06/08 | 1,665 | 1,687.5 | 1,595 | 1,610 | -20 | -1.2% | 51,600 |
| 2017/06/07 | 1,647.5 | 1,680 | 1,630 | 1,630 | -20 | -1.2% | 36,400 |
| 2017/06/06 | 1,652.5 | 1,725 | 1,575 | 1,650 | ±0 | ±0% | 121,800 |
| 2017/06/05 | 1,535 | 1,662.5 | 1,520 | 1,650 | +150 | +10% | 116,200 |
| 2017/06/02 | 1,460.5 | 1,557.5 | 1,460.5 | 1,500 | +46 | +3.2% | 103,800 |
| 2017/06/01 | 1,459.5 | 1,459.5 | 1,426 | 1,454 | +69.5 | +5% | 107,800 |
| 2017/05/31 | 1,362.5 | 1,384.5 | 1,350 | 1,384.5 | +45.5 | +3.4% | 41,000 |
| 2017/05/30 | 1,387.5 | 1,394.5 | 1,337 | 1,339 | -59 | -4.2% | 66,400 |
| 2017/05/29 | 1,375 | 1,474 | 1,374.5 | 1,398 | +47.5 | +3.5% | 120,400 |
| 2017/05/26 | 1,415.5 | 1,426.5 | 1,350.5 | 1,350.5 | -70 | -4.9% | 190,800 |
| 2017/05/25 | 1,418 | 1,439 | 1,418 | 1,420.5 | -12 | -0.8% | 44,400 |
| 2017/05/24 | 1,450 | 1,450 | 1,410 | 1,432.5 | -9.5 | -0.7% | 50,200 |
| 2017/05/23 | 1,418.5 | 1,460 | 1,415.5 | 1,442 | +17 | +1.2% | 56,800 |
| 2017/05/22 | 1,448.5 | 1,448.5 | 1,410.5 | 1,425 | +16.5 | +1.2% | 28,800 |
| 2017/05/19 | 1,476 | 1,476 | 1,384 | 1,408.5 | -65 | -4.4% | 69,200 |
| 2017/05/18 | 1,440 | 1,473.5 | 1,431 | 1,473.5 | -16.5 | -1.1% | 22,800 |
| 2017/05/17 | 1,457 | 1,490 | 1,450.5 | 1,490 | +25 | +1.7% | 25,400 |
| 2017/05/16 | 1,475 | 1,497.5 | 1,465 | 1,465 | -5 | -0.3% | 31,400 |
| 2017/05/15 | 1,468 | 1,470 | 1,425 | 1,470 | +14.5 | +1% | 39,000 |
| 2017/05/12 | 1,464.5 | 1,490 | 1,425 | 1,455.5 | -7 | -0.5% | 54,400 |
| 2017/05/11 | 1,475 | 1,475 | 1,400 | 1,462.5 | -27.5 | -1.8% | 102,800 |
| 2017/05/10 | 1,405 | 1,495 | 1,405 | 1,490 | +89 | +6.4% | 96,200 |
| 2017/05/09 | 1,350 | 1,420.5 | 1,340.5 | 1,401 | +68.5 | +5.1% | 135,600 |
| 2017/05/08 | 1,355 | 1,362 | 1,327.5 | 1,332.5 | -10 | -0.7% | 66,000 |
| 2017/05/02 | 1,352 | 1,379 | 1,338 | 1,342.5 | +17.5 | +1.3% | 48,600 |
| 2017/05/01 | 1,389 | 1,449 | 1,325 | 1,325 | -54 | -3.9% | 111,200 |
| 2017/04/28 | 1,337 | 1,382.5 | 1,302 | 1,379 | +25 | +1.8% | 87,400 |
| 2017/04/27 | 1,285 | 1,369.5 | 1,285 | 1,354 | +65.5 | +5.1% | 115,400 |
| 2017/04/26 | 1,282.5 | 1,297.5 | 1,269.5 | 1,288.5 | +33 | +2.6% | 49,200 |
| 2017/04/25 | 1,209.5 | 1,285 | 1,205.5 | 1,255.5 | +39.5 | +3.2% | 75,400 |
| 2017/04/24 | 1,293.5 | 1,305.5 | 1,213 | 1,216 | -101.5 | -7.7% | 176,400 |
| 2017/04/21 | 1,194 | 1,317.5 | 1,193.5 | 1,317.5 | +114.5 | +9.5% | 192,000 |
| 2017/04/20 | 1,150 | 1,203 | 1,144.5 | 1,203 | +55 | +4.8% | 132,600 |
| 2017/04/19 | 1,166.5 | 1,174 | 1,125 | 1,148 | -19 | -1.6% | 126,200 |
| 2017/04/18 | 1,117.5 | 1,167 | 1,091.5 | 1,167 | +49.5 | +4.4% | 94,800 |
| 2017/04/17 | 1,049 | 1,120 | 1,049 | 1,117.5 | +73 | +7% | 149,400 |
| 2017/04/14 | 1,015 | 1,044.5 | 1,014 | 1,044.5 | +29.5 | +2.9% | 67,200 |
| 2017/04/13 | 1,025.5 | 1,040 | 997 | 1,015 | +61.5 | +6.4% | 229,200 |
| 2017/04/12 | 940.5 | 968.5 | 940.5 | 953.5 | -16 | -1.7% | 25,600 |
| 2017/04/11 | 981 | 981 | 965 | 969.5 | +1.5 | +0.2% | 34,800 |
| 2017/04/10 | 972 | 989 | 952 | 968 | +36 | +3.9% | 32,600 |
| 2017/04/07 | 910 | 934 | 910 | 932 | +12.5 | +1.4% | 16,200 |
| 2017/04/06 | 973 | 973 | 909 | 919.5 | -37.5 | -3.9% | 31,800 |
| 2017/04/05 | 947 | 963 | 947 | 957 | +2 | +0.2% | 11,000 |
| 2017/04/04 | 988.5 | 988.5 | 942.5 | 955 | -42 | -4.2% | 38,000 |
| 2017/04/03 | 1,000 | 1,002.5 | 993.5 | 997 | -3 | -0.3% | 21,600 |
2001～
2050
件表示中 / 2438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 | 411,500円 | +10.0% | +38.9% | 3.21% | 9.43倍 | 1.40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 |
| トーメンデバ | 623,000円 | -5.1% | -11.9% | 4.17% | 8.83倍 | 0.85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 |
| 東陽テク | 158,800円 | -8.7% | -55.6% | 4.35% | 42.77倍 | 1.22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 |
| サンワテクノス | 256,200円 | +11.1% | -1.4% | 4.68% | 14.94倍 | 0.79倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| ウインパートナ | 134,500円 | +2.6% | +6.8% | 3.94% | 18.23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 |
市場注目の銘柄
チャート関連のコラム
