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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,387 | 2,411 | 2,362 | 2,373 | +16 | +0.7% | 29,700 |
| 2024/03/26 | 2,342 | 2,366 | 2,308 | 2,357 | -1 | ±0% | 19,800 |
| 2024/03/25 | 2,474 | 2,477 | 2,349 | 2,358 | -96 | -3.9% | 36,700 |
| 2024/03/22 | 2,400 | 2,484 | 2,398 | 2,454 | +56 | +2.3% | 48,600 |
| 2024/03/21 | 2,420 | 2,426 | 2,398 | 2,398 | -12 | -0.5% | 40,000 |
| 2024/03/19 | 2,322 | 2,438 | 2,320 | 2,410 | +80 | +3.4% | 74,700 |
| 2024/03/18 | 2,369 | 2,369 | 2,319 | 2,330 | -1 | ±0% | 30,700 |
| 2024/03/15 | 2,363 | 2,375 | 2,321 | 2,331 | -38 | -1.6% | 21,500 |
| 2024/03/14 | 2,352 | 2,398 | 2,352 | 2,369 | +19 | +0.8% | 28,600 |
| 2024/03/13 | 2,391 | 2,410 | 2,334 | 2,350 | -36 | -1.5% | 26,400 |
| 2024/03/12 | 2,396 | 2,449 | 2,372 | 2,386 | -10 | -0.4% | 82,400 |
| 2024/03/11 | 2,310 | 2,396 | 2,299 | 2,396 | +89 | +3.9% | 102,300 |
| 2024/03/08 | 2,231 | 2,307 | 2,231 | 2,307 | +59 | +2.6% | 63,200 |
| 2024/03/07 | 2,260 | 2,260 | 2,237 | 2,248 | -3 | -0.1% | 21,500 |
| 2024/03/06 | 2,219 | 2,289 | 2,200 | 2,251 | +33 | +1.5% | 48,200 |
| 2024/03/05 | 2,189 | 2,225 | 2,165 | 2,218 | +38 | +1.7% | 25,800 |
| 2024/03/04 | 2,188 | 2,189 | 2,160 | 2,180 | -3 | -0.1% | 37,400 |
| 2024/03/01 | 2,215 | 2,215 | 2,157 | 2,183 | -34 | -1.5% | 39,500 |
| 2024/02/29 | 2,195 | 2,233 | 2,194 | 2,217 | +23 | +1% | 26,900 |
| 2024/02/28 | 2,202 | 2,216 | 2,190 | 2,194 | -17 | -0.8% | 27,900 |
| 2024/02/27 | 2,230 | 2,240 | 2,205 | 2,211 | -11 | -0.5% | 22,400 |
| 2024/02/26 | 2,225 | 2,248 | 2,216 | 2,222 | +10 | +0.5% | 26,000 |
| 2024/02/22 | 2,230 | 2,230 | 2,194 | 2,212 | -12 | -0.5% | 26,100 |
| 2024/02/21 | 2,214 | 2,237 | 2,211 | 2,224 | +1 | ±0% | 17,000 |
| 2024/02/20 | 2,238 | 2,244 | 2,214 | 2,223 | +9 | +0.4% | 20,900 |
| 2024/02/19 | 2,196 | 2,232 | 2,182 | 2,214 | +41 | +1.9% | 34,200 |
| 2024/02/16 | 2,183 | 2,192 | 2,171 | 2,173 | +17 | +0.8% | 29,700 |
| 2024/02/15 | 2,166 | 2,167 | 2,136 | 2,156 | -12 | -0.6% | 47,500 |
| 2024/02/14 | 2,185 | 2,198 | 2,161 | 2,168 | -37 | -1.7% | 49,200 |
| 2024/02/13 | 2,260 | 2,260 | 2,181 | 2,205 | -40 | -1.8% | 87,000 |
| 2024/02/09 | 2,255 | 2,271 | 2,245 | 2,245 | -16 | -0.7% | 43,800 |
| 2024/02/08 | 2,239 | 2,271 | 2,239 | 2,261 | +9 | +0.4% | 69,600 |
| 2024/02/07 | 2,241 | 2,264 | 2,227 | 2,252 | +8 | +0.4% | 50,500 |
| 2024/02/06 | 2,271 | 2,271 | 2,241 | 2,244 | -27 | -1.2% | 54,700 |
| 2024/02/05 | 2,227 | 2,274 | 2,223 | 2,271 | +44 | +2% | 73,100 |
| 2024/02/02 | 2,241 | 2,250 | 2,197 | 2,227 | -36 | -1.6% | 71,500 |
| 2024/02/01 | 2,263 | 2,280 | 2,246 | 2,263 | ±0 | ±0% | 70,600 |
| 2024/01/31 | 2,243 | 2,263 | 2,237 | 2,263 | -2 | -0.1% | 63,300 |
| 2024/01/30 | 2,280 | 2,285 | 2,254 | 2,265 | -11 | -0.5% | 78,000 |
| 2024/01/29 | 2,251 | 2,325 | 2,225 | 2,276 | +116 | +5.4% | 165,300 |
| 2024/01/26 | 2,166 | 2,178 | 2,151 | 2,160 | -26 | -1.2% | 59,200 |
| 2024/01/25 | 2,230 | 2,233 | 2,181 | 2,186 | -61 | -2.7% | 70,100 |
| 2024/01/24 | 2,295 | 2,295 | 2,222 | 2,247 | +52 | +2.4% | 140,300 |
| 2024/01/23 | 2,175 | 2,203 | 2,173 | 2,195 | +3 | +0.1% | 54,900 |
| 2024/01/22 | 2,132 | 2,192 | 2,132 | 2,192 | +60 | +2.8% | 63,300 |
| 2024/01/19 | 2,122 | 2,135 | 2,103 | 2,132 | -20 | -0.9% | 65,900 |
| 2024/01/18 | 2,106 | 2,156 | 2,094 | 2,152 | +8 | +0.4% | 60,000 |
| 2024/01/17 | 2,150 | 2,197 | 2,143 | 2,144 | -7 | -0.3% | 91,500 |
| 2024/01/16 | 2,200 | 2,200 | 2,142 | 2,151 | -49 | -2.2% | 124,200 |
| 2024/01/15 | 2,139 | 2,200 | 2,045 | 2,200 | +255 | +13.1% | 358,800 |
251～
300
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
