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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,945 | 1,962 | 1,940 | 1,940 | -21 | -1.1% | 30,500 |
2023/03/09 | 1,942 | 1,961 | 1,937 | 1,961 | +20 | +1% | 26,400 |
2023/03/08 | 1,915 | 1,941 | 1,912 | 1,941 | +12 | +0.6% | 29,600 |
2023/03/07 | 1,932 | 1,936 | 1,921 | 1,929 | -1 | -0.1% | 37,500 |
2023/03/06 | 1,943 | 1,945 | 1,922 | 1,930 | -13 | -0.7% | 30,900 |
2023/03/03 | 1,947 | 1,955 | 1,934 | 1,943 | -4 | -0.2% | 26,700 |
2023/03/02 | 1,942 | 1,961 | 1,942 | 1,947 | +6 | +0.3% | 19,200 |
2023/03/01 | 1,965 | 1,971 | 1,934 | 1,941 | -30 | -1.5% | 36,400 |
2023/02/28 | 1,986 | 1,986 | 1,968 | 1,971 | -15 | -0.8% | 16,900 |
2023/02/27 | 1,970 | 1,986 | 1,970 | 1,986 | +13 | +0.7% | 16,500 |
2023/02/24 | 1,973 | 1,979 | 1,969 | 1,973 | ±0 | ±0% | 12,200 |
2023/02/22 | 1,986 | 1,990 | 1,966 | 1,973 | -20 | -1% | 21,700 |
2023/02/21 | 1,995 | 2,008 | 1,993 | 1,993 | +1 | +0.1% | 9,900 |
2023/02/20 | 2,000 | 2,002 | 1,990 | 1,992 | -8 | -0.4% | 17,300 |
2023/02/17 | 2,014 | 2,016 | 2,000 | 2,000 | -18 | -0.9% | 8,300 |
2023/02/16 | 2,017 | 2,022 | 2,008 | 2,018 | +4 | +0.2% | 11,400 |
2023/02/15 | 2,022 | 2,028 | 2,008 | 2,014 | +1 | ±0% | 6,500 |
2023/02/14 | 2,000 | 2,019 | 1,988 | 2,013 | +13 | +0.7% | 12,700 |
2023/02/13 | 2,020 | 2,030 | 2,000 | 2,000 | -32 | -1.6% | 14,300 |
2023/02/10 | 2,040 | 2,046 | 2,025 | 2,032 | -11 | -0.5% | 15,900 |
2023/02/09 | 2,055 | 2,064 | 2,042 | 2,043 | -12 | -0.6% | 12,100 |
2023/02/08 | 2,069 | 2,073 | 2,053 | 2,055 | -14 | -0.7% | 12,600 |
2023/02/07 | 2,060 | 2,072 | 2,060 | 2,069 | +4 | +0.2% | 12,200 |
2023/02/06 | 2,070 | 2,072 | 2,058 | 2,065 | -5 | -0.2% | 19,500 |
2023/02/03 | 2,070 | 2,075 | 2,055 | 2,070 | ±0 | ±0% | 24,700 |
2023/02/02 | 2,048 | 2,080 | 2,048 | 2,070 | +31 | +1.5% | 24,900 |
2023/02/01 | 2,036 | 2,049 | 2,030 | 2,039 | +3 | +0.1% | 19,000 |
2023/01/31 | 1,985 | 2,043 | 1,985 | 2,036 | +51 | +2.6% | 56,900 |
2023/01/30 | 2,000 | 2,000 | 1,983 | 1,985 | -1 | -0.1% | 18,200 |
2023/01/27 | 1,992 | 1,994 | 1,984 | 1,986 | +1 | +0.1% | 12,800 |
2023/01/26 | 1,996 | 2,005 | 1,979 | 1,985 | -11 | -0.6% | 16,700 |
2023/01/25 | 2,002 | 2,004 | 1,980 | 1,996 | -1 | -0.1% | 23,500 |
2023/01/24 | 1,991 | 2,004 | 1,977 | 1,997 | +8 | +0.4% | 26,900 |
2023/01/23 | 1,953 | 1,991 | 1,946 | 1,989 | +56 | +2.9% | 40,900 |
2023/01/20 | 1,940 | 1,965 | 1,933 | 1,933 | +1 | +0.1% | 25,500 |
2023/01/19 | 1,949 | 1,953 | 1,909 | 1,932 | -19 | -1% | 46,800 |
2023/01/18 | 1,946 | 1,953 | 1,933 | 1,951 | +18 | +0.9% | 40,800 |
2023/01/17 | 2,013 | 2,026 | 1,921 | 1,933 | -58 | -2.9% | 113,400 |
2023/01/16 | 2,171 | 2,171 | 1,964 | 1,991 | -176 | -8.1% | 171,300 |
2023/01/13 | 2,168 | 2,202 | 2,163 | 2,167 | +15 | +0.7% | 30,300 |
2023/01/12 | 2,168 | 2,168 | 2,131 | 2,152 | -32 | -1.5% | 19,800 |
2023/01/11 | 2,167 | 2,210 | 2,167 | 2,184 | ±0 | ±0% | 17,400 |
2023/01/10 | 2,265 | 2,276 | 2,184 | 2,184 | -35 | -1.6% | 57,300 |
2023/01/06 | 2,210 | 2,242 | 2,210 | 2,219 | +15 | +0.7% | 24,600 |
2023/01/05 | 2,244 | 2,262 | 2,177 | 2,204 | -46 | -2% | 38,900 |
2023/01/04 | 2,230 | 2,324 | 2,202 | 2,250 | +32 | +1.4% | 59,400 |
2022/12/30 | 2,235 | 2,250 | 2,202 | 2,218 | -8 | -0.4% | 20,500 |
2022/12/29 | 2,184 | 2,233 | 2,157 | 2,226 | +42 | +1.9% | 23,600 |
2022/12/28 | 2,135 | 2,192 | 2,116 | 2,184 | +49 | +2.3% | 57,600 |
2022/12/27 | 2,144 | 2,144 | 2,121 | 2,135 | +1 | ±0% | 15,200 |
301~
350
件表示中 / 2138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 | 284,400円 | +1.1% | +19.4% | 2.18% | 11.80倍 | 1.15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 |
橋本総HD | 136,900円 | +2.8% | +4.0% | 3.21% | 10.36倍 | 0.87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 |
クリヤマHD | 128,900円 | +1.9% | +8.4% | 3.49% | 7.65倍 | 0.64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 |
コーア商事H | 71,700円 | +4.2% | +7.1% | 1.81% | 10.25倍 | 1.29倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
杉本商 | 248,200円 | +7.6% | +2.0% | 2.82% | 13.17倍 | 0.70倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム