ヤクルト本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 2,841.5 | 2,849 | 2,780.5 | 2,820 | -21.5 | -0.8% | 1,088,300 |
| 2025/04/08 | 2,866 | 2,866.5 | 2,797 | 2,841.5 | +25.5 | +0.9% | 1,353,100 |
| 2025/04/07 | 2,730.5 | 2,867 | 2,729.5 | 2,816 | -81.5 | -2.8% | 1,825,700 |
| 2025/04/04 | 2,856 | 2,903 | 2,827 | 2,897.5 | +82 | +2.9% | 1,536,000 |
| 2025/04/03 | 2,751 | 2,821 | 2,743 | 2,815.5 | +3 | +0.1% | 1,291,800 |
| 2025/04/02 | 2,858 | 2,867 | 2,809 | 2,812.5 | -37.5 | -1.3% | 966,700 |
| 2025/04/01 | 2,888 | 2,889 | 2,838 | 2,850 | -3.5 | -0.1% | 869,200 |
| 2025/03/31 | 2,868 | 2,869 | 2,838 | 2,853.5 | -41.5 | -1.4% | 1,214,000 |
| 2025/03/28 | 2,910 | 2,911.5 | 2,890 | 2,895 | -54 | -1.8% | 977,700 |
| 2025/03/27 | 2,920 | 2,949 | 2,913.5 | 2,949 | +29.5 | +1% | 1,543,300 |
| 2025/03/26 | 2,967 | 2,973 | 2,909.5 | 2,919.5 | -85.5 | -2.8% | 2,844,300 |
| 2025/03/25 | 2,974.5 | 3,006 | 2,965.5 | 3,005 | +11.5 | +0.4% | 1,144,600 |
| 2025/03/24 | 3,013 | 3,034 | 2,982 | 2,993.5 | -97.5 | -3.2% | 1,452,600 |
| 2025/03/21 | 3,064 | 3,095 | 3,021 | 3,091 | +10 | +0.3% | 1,494,300 |
| 2025/03/19 | 3,099 | 3,105 | 3,078 | 3,081 | -25 | -0.8% | 753,200 |
| 2025/03/18 | 3,130 | 3,141 | 3,106 | 3,106 | -4 | -0.1% | 939,500 |
| 2025/03/17 | 3,090 | 3,127 | 3,085 | 3,110 | +41 | +1.3% | 1,079,800 |
| 2025/03/14 | 3,040 | 3,077 | 3,040 | 3,069 | +36 | +1.2% | 1,023,800 |
| 2025/03/13 | 3,015 | 3,065 | 2,996.5 | 3,033 | +6 | +0.2% | 952,300 |
| 2025/03/12 | 3,068 | 3,068 | 2,996.5 | 3,027 | -52 | -1.7% | 1,613,500 |
| 2025/03/11 | 3,090 | 3,122 | 3,052 | 3,079 | +13 | +0.4% | 1,803,500 |
| 2025/03/10 | 3,034 | 3,080 | 3,027 | 3,066 | +58 | +1.9% | 1,750,300 |
| 2025/03/07 | 2,988 | 3,018 | 2,965 | 3,008 | +38.5 | +1.3% | 1,325,400 |
| 2025/03/06 | 2,939.5 | 2,972.5 | 2,935.5 | 2,969.5 | +30 | +1% | 1,198,200 |
| 2025/03/05 | 2,955 | 2,963 | 2,894 | 2,939.5 | -29 | -1% | 2,159,000 |
| 2025/03/04 | 3,000 | 3,043 | 2,962 | 2,968.5 | -31.5 | -1.1% | 1,932,400 |
| 2025/03/03 | 3,036 | 3,060 | 2,992 | 3,000 | -26 | -0.9% | 1,473,200 |
| 2025/02/28 | 3,073 | 3,075 | 3,026 | 3,026 | -51 | -1.7% | 1,737,200 |
| 2025/02/27 | 3,049 | 3,083 | 3,034 | 3,077 | +28 | +0.9% | 1,325,300 |
| 2025/02/26 | 3,000 | 3,067 | 2,995 | 3,049 | +91.5 | +3.1% | 2,781,100 |
| 2025/02/25 | 2,930 | 2,980 | 2,915 | 2,957.5 | +18 | +0.6% | 2,107,500 |
| 2025/02/21 | 2,937 | 2,986 | 2,923.5 | 2,939.5 | +18 | +0.6% | 2,144,500 |
| 2025/02/20 | 2,909 | 2,954 | 2,904 | 2,921.5 | -5 | -0.2% | 2,142,600 |
| 2025/02/19 | 2,841 | 2,955.5 | 2,832.5 | 2,926.5 | +78 | +2.7% | 2,278,100 |
| 2025/02/18 | 2,827.5 | 2,883 | 2,823.5 | 2,848.5 | +14 | +0.5% | 2,306,100 |
| 2025/02/17 | 2,817.5 | 2,908 | 2,817.5 | 2,834.5 | +59.5 | +2.1% | 3,282,100 |
| 2025/02/14 | 2,803 | 3,004 | 2,755 | 2,775 | -12 | -0.4% | 7,876,600 |
| 2025/02/13 | 2,778 | 2,795 | 2,770 | 2,787 | +23 | +0.8% | 1,041,400 |
| 2025/02/12 | 2,828 | 2,830 | 2,752 | 2,764 | -30 | -1.1% | 1,147,600 |
| 2025/02/10 | 2,816 | 2,819 | 2,790.5 | 2,794 | +4 | +0.1% | 775,700 |
| 2025/02/07 | 2,776 | 2,802 | 2,772.5 | 2,790 | +19 | +0.7% | 950,600 |
| 2025/02/06 | 2,768 | 2,788 | 2,761.5 | 2,771 | +21.5 | +0.8% | 823,500 |
| 2025/02/05 | 2,751.5 | 2,763.5 | 2,742.5 | 2,749.5 | -0.5 | ±0% | 1,076,500 |
| 2025/02/04 | 2,783 | 2,791.5 | 2,750 | 2,750 | -26.5 | -1% | 991,200 |
| 2025/02/03 | 2,822 | 2,828 | 2,773.5 | 2,776.5 | -60.5 | -2.1% | 1,336,400 |
| 2025/01/31 | 2,834 | 2,839.5 | 2,819 | 2,837 | +4 | +0.1% | 1,019,000 |
| 2025/01/30 | 2,840 | 2,854 | 2,833 | 2,833 | -2.5 | -0.1% | 740,400 |
| 2025/01/29 | 2,854 | 2,866.5 | 2,833 | 2,835.5 | -21 | -0.7% | 909,400 |
| 2025/01/28 | 2,841 | 2,882 | 2,838 | 2,856.5 | +16 | +0.6% | 801,900 |
| 2025/01/27 | 2,830 | 2,855.5 | 2,830 | 2,840.5 | +20.5 | +0.7% | 709,100 |
1～
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「ヤクルト」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 |
|---|---|---|---|---|---|---|---|---|
| ヤクルト | 282,000円 | +1.8% | +2.8% | 2.27% | 16.30倍 | 1.41倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| サントリーＢＦ | 475,200円 | +5.9% | -0.3% | 2.53% | 16.32倍 | 1.21倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| キッコーマン | 136,900円 | +5.3% | +11.2% | 1.53% | 20.98倍 | 2.62倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| 明治ＨＤ | 335,400円 | +4.8% | +9.8% | 2.98% | 18.17倍 | 1.24倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 東洋水産 | 847,000円 | +4.3% | +4.2% | 2.01% | 14.30倍 | 1.87倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
市場注目の銘柄
チャート関連のコラム
