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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 952.5 | 964.5 | 952.5 | 963 | +2.5 | +0.3% | 16,400 |
| 2017/03/13 | 980 | 988.5 | 960 | 960.5 | -19.5 | -2% | 22,800 |
| 2017/03/10 | 995 | 999.5 | 970 | 980 | -14 | -1.4% | 30,200 |
| 2017/03/09 | 1,006 | 1,006 | 994 | 994 | -9 | -0.9% | 7,200 |
| 2017/03/08 | 1,006 | 1,006 | 999 | 1,003 | +1 | +0.1% | 11,800 |
| 2017/03/07 | 999.5 | 1,009 | 999.5 | 1,002 | +3 | +0.3% | 8,000 |
| 2017/03/06 | 1,013 | 1,014.5 | 999 | 999 | -10 | -1% | 9,200 |
| 2017/03/03 | 1,007.5 | 1,017 | 1,000.5 | 1,009 | +0.5 | ±0% | 15,200 |
| 2017/03/02 | 1,022 | 1,022 | 1,008 | 1,008.5 | +1 | +0.1% | 14,800 |
| 2017/03/01 | 1,000 | 1,010.5 | 990.5 | 1,007.5 | +17.5 | +1.8% | 12,600 |
| 2017/02/28 | 1,000.5 | 1,004 | 990 | 990 | -10.5 | -1% | 14,600 |
| 2017/02/27 | 1,004.5 | 1,015.5 | 999 | 1,000.5 | -4 | -0.4% | 23,200 |
| 2017/02/24 | 1,023 | 1,023 | 994 | 1,004.5 | -20.5 | -2% | 26,200 |
| 2017/02/23 | 972.5 | 1,025 | 970.5 | 1,025 | +52.5 | +5.4% | 51,800 |
| 2017/02/22 | 962.5 | 983.5 | 962.5 | 972.5 | +3.5 | +0.4% | 20,400 |
| 2017/02/21 | 980 | 990 | 960 | 969 | -11 | -1.1% | 12,000 |
| 2017/02/20 | 989 | 989 | 960 | 980 | +0.5 | +0.1% | 27,800 |
| 2017/02/17 | 984.5 | 994.5 | 978.5 | 979.5 | -5 | -0.5% | 8,800 |
| 2017/02/16 | 990 | 1,020 | 970.5 | 984.5 | +2 | +0.2% | 78,600 |
| 2017/02/15 | 980.5 | 999 | 980.5 | 982.5 | +3 | +0.3% | 35,000 |
| 2017/02/14 | 975 | 985 | 972.5 | 979.5 | +10 | +1% | 13,400 |
| 2017/02/13 | 957.5 | 969.5 | 957.5 | 969.5 | +11 | +1.1% | 7,600 |
| 2017/02/10 | 970 | 970.5 | 956 | 958.5 | -11.5 | -1.2% | 18,600 |
| 2017/02/09 | 975 | 980.5 | 967.5 | 970 | -5 | -0.5% | 8,400 |
| 2017/02/08 | 963 | 985.5 | 960 | 975 | +15 | +1.6% | 32,800 |
| 2017/02/07 | 960 | 966 | 959.5 | 960 | -14.5 | -1.5% | 18,600 |
| 2017/02/06 | 965.5 | 990 | 965.5 | 974.5 | +4.5 | +0.5% | 22,000 |
| 2017/02/03 | 1,001 | 1,009 | 970 | 970 | -35 | -3.5% | 48,200 |
| 2017/02/02 | 1,009.5 | 1,015 | 1,005 | 1,005 | -6.5 | -0.6% | 33,600 |
| 2017/02/01 | 1,017.5 | 1,019.5 | 1,005 | 1,011.5 | -2.5 | -0.2% | 33,200 |
| 2017/01/31 | 1,029.5 | 1,054.5 | 1,002.5 | 1,014 | -8.5 | -0.8% | 101,400 |
| 2017/01/30 | 1,000.5 | 1,050 | 1,000.5 | 1,022.5 | +46.5 | +4.8% | 118,400 |
| 2017/01/27 | 950 | 977.5 | 949.5 | 976 | +63.5 | +7% | 115,200 |
| 2017/01/26 | 921 | 922 | 910 | 912.5 | -1 | -0.1% | 14,600 |
| 2017/01/25 | 912 | 919.5 | 910 | 913.5 | +5 | +0.6% | 18,600 |
| 2017/01/24 | 923.5 | 938.5 | 900 | 908.5 | -15.5 | -1.7% | 29,400 |
| 2017/01/23 | 910.5 | 924.5 | 910.5 | 924 | +18 | +2% | 16,400 |
| 2017/01/20 | 910 | 911.5 | 902.5 | 906 | -0.5 | -0.1% | 35,400 |
| 2017/01/19 | 875.5 | 912 | 875.5 | 906.5 | +44.5 | +5.2% | 107,200 |
| 2017/01/18 | 850 | 867.5 | 850 | 862 | +12 | +1.4% | 43,400 |
| 2017/01/17 | 850 | 854.5 | 841 | 850 | ±0 | ±0% | 34,400 |
| 2017/01/16 | 849.5 | 859 | 849 | 850 | +0.5 | +0.1% | 34,600 |
| 2017/01/13 | 850.5 | 862 | 846 | 849.5 | -21 | -2.4% | 64,800 |
| 2017/01/12 | 845.5 | 872.5 | 845.5 | 870.5 | +25 | +3% | 95,800 |
| 2017/01/11 | 869.5 | 869.5 | 838 | 845.5 | -24 | -2.8% | 95,200 |
| 2017/01/10 | 855 | 873 | 849.5 | 869.5 | +22 | +2.6% | 103,600 |
| 2017/01/06 | 853 | 900 | 827.5 | 847.5 | +54.5 | +6.9% | 263,000 |
| 2017/01/05 | 795.5 | 805 | 793 | 793 | ±0 | ±0% | 32,000 |
| 2017/01/04 | 791 | 796 | 790.5 | 793 | +2 | +0.3% | 5,800 |
| 2016/12/30 | 792 | 792 | 780 | 791 | -1.5 | -0.2% | 17,000 |
2001～
2050
件表示中 / 2376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 | 335,000円 | +5.3% | +6.5% | 2.99% | 10.12倍 | 1.21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 |
| トーホー | 314,000円 | +2.7% | +7.9% | 4.78% | 7.19倍 | 1.10倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 西川計測 | 990,000円 | +4.4% | +5.9% | 3.13% | 12.90倍 | 1.82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％ |
| 萩原電気 | 318,000円 | +4.4% | +4.7% | 5.82% | 7.92倍 | 0.62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 | 146,600円 | +1.9% | +0.1% | 5.18% | 5.49倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
