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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,974 | 1,976 | 1,955 | 1,961 | +1 | +0.1% | 17,800 |
2023/07/21 | 1,942 | 1,964 | 1,931 | 1,960 | +27 | +1.4% | 31,400 |
2023/07/20 | 1,937 | 1,960 | 1,919 | 1,933 | -1 | -0.1% | 47,700 |
2023/07/19 | 1,924 | 1,935 | 1,904 | 1,934 | +4 | +0.2% | 62,000 |
2023/07/18 | 1,898 | 1,935 | 1,896 | 1,930 | +45 | +2.4% | 108,800 |
2023/07/14 | 1,935 | 1,938 | 1,862 | 1,885 | -171 | -8.3% | 242,100 |
2023/07/13 | 2,078 | 2,078 | 2,050 | 2,056 | -7 | -0.3% | 51,000 |
2023/07/12 | 2,059 | 2,081 | 2,036 | 2,063 | +18 | +0.9% | 32,500 |
2023/07/11 | 2,050 | 2,060 | 2,040 | 2,045 | +1 | ±0% | 19,400 |
2023/07/10 | 2,030 | 2,057 | 2,029 | 2,044 | +12 | +0.6% | 24,700 |
2023/07/07 | 2,030 | 2,038 | 2,022 | 2,032 | -6 | -0.3% | 17,900 |
2023/07/06 | 2,025 | 2,049 | 2,025 | 2,038 | -13 | -0.6% | 17,000 |
2023/07/05 | 2,042 | 2,056 | 2,035 | 2,051 | -13 | -0.6% | 16,200 |
2023/07/04 | 2,027 | 2,073 | 2,027 | 2,064 | +32 | +1.6% | 35,300 |
2023/07/03 | 2,042 | 2,052 | 2,026 | 2,032 | +13 | +0.6% | 12,300 |
2023/06/30 | 2,029 | 2,033 | 2,013 | 2,019 | -10 | -0.5% | 14,100 |
2023/06/29 | 2,037 | 2,037 | 2,019 | 2,029 | -8 | -0.4% | 10,600 |
2023/06/28 | 2,015 | 2,040 | 2,015 | 2,037 | +25 | +1.2% | 12,300 |
2023/06/27 | 2,032 | 2,032 | 2,010 | 2,012 | -20 | -1% | 10,300 |
2023/06/26 | 2,049 | 2,049 | 2,016 | 2,032 | -4 | -0.2% | 14,300 |
2023/06/23 | 2,066 | 2,067 | 2,027 | 2,036 | -16 | -0.8% | 19,600 |
2023/06/22 | 2,061 | 2,061 | 2,045 | 2,052 | +3 | +0.1% | 19,200 |
2023/06/21 | 2,053 | 2,069 | 2,047 | 2,049 | -4 | -0.2% | 27,100 |
2023/06/20 | 2,059 | 2,059 | 2,037 | 2,053 | -6 | -0.3% | 16,800 |
2023/06/19 | 2,045 | 2,061 | 2,036 | 2,059 | +20 | +1% | 24,100 |
2023/06/16 | 2,032 | 2,045 | 2,013 | 2,039 | +27 | +1.3% | 37,500 |
2023/06/15 | 2,000 | 2,036 | 1,997 | 2,012 | +22 | +1.1% | 26,000 |
2023/06/14 | 2,012 | 2,012 | 1,990 | 1,990 | -14 | -0.7% | 22,700 |
2023/06/13 | 1,996 | 2,012 | 1,991 | 2,004 | +12 | +0.6% | 29,600 |
2023/06/12 | 1,974 | 1,992 | 1,969 | 1,992 | +31 | +1.6% | 18,500 |
2023/06/09 | 1,964 | 1,966 | 1,947 | 1,961 | +18 | +0.9% | 25,400 |
2023/06/08 | 1,944 | 1,950 | 1,935 | 1,943 | -2 | -0.1% | 19,500 |
2023/06/07 | 1,952 | 1,962 | 1,943 | 1,945 | -15 | -0.8% | 26,300 |
2023/06/06 | 1,953 | 1,968 | 1,953 | 1,960 | -8 | -0.4% | 16,500 |
2023/06/05 | 1,950 | 1,971 | 1,935 | 1,968 | +36 | +1.9% | 24,200 |
2023/06/02 | 1,933 | 1,935 | 1,921 | 1,932 | +6 | +0.3% | 26,400 |
2023/06/01 | 1,951 | 1,968 | 1,926 | 1,926 | -40 | -2% | 23,000 |
2023/05/31 | 1,985 | 1,985 | 1,960 | 1,966 | -19 | -1% | 31,300 |
2023/05/30 | 1,956 | 1,990 | 1,956 | 1,985 | ±0 | ±0% | 34,100 |
2023/05/29 | 1,998 | 1,998 | 1,979 | 1,985 | +9 | +0.5% | 54,400 |
2023/05/26 | 2,003 | 2,012 | 1,976 | 1,976 | -34 | -1.7% | 31,700 |
2023/05/25 | 2,010 | 2,016 | 2,000 | 2,010 | -2 | -0.1% | 19,700 |
2023/05/24 | 2,032 | 2,033 | 2,010 | 2,012 | -39 | -1.9% | 28,000 |
2023/05/23 | 2,066 | 2,070 | 2,050 | 2,051 | -15 | -0.7% | 16,100 |
2023/05/22 | 2,050 | 2,067 | 2,040 | 2,066 | +16 | +0.8% | 22,400 |
2023/05/19 | 2,050 | 2,057 | 2,045 | 2,050 | ±0 | ±0% | 15,900 |
2023/05/18 | 2,065 | 2,065 | 2,044 | 2,050 | -1 | ±0% | 20,700 |
2023/05/17 | 2,060 | 2,060 | 2,050 | 2,051 | -14 | -0.7% | 11,200 |
2023/05/16 | 2,083 | 2,087 | 2,053 | 2,065 | -18 | -0.9% | 17,900 |
2023/05/15 | 2,076 | 2,089 | 2,056 | 2,083 | +7 | +0.3% | 27,500 |
201~
250
件表示中 / 2129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 | 269,400円 | +1.1% | +19.4% | 2.30% | 11.18倍 | 1.09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 |
スズデン | 185,200円 | -2.6% | -23.0% | 4.81% | 16.75倍 | 1.41倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
橋本総HD | 127,000円 | +2.8% | +4.0% | 3.46% | 9.61倍 | 0.81倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
Bガレージ | 208,900円 | +14.1% | +15.4% | 0.57% | 28.03倍 | 4.08倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
西川計測 | 760,000円 | +12.8% | +44.3% | 3.55% | 11.18倍 | 1.60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% |
市場注目の銘柄
チャート関連のコラム