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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,950 | 3,002 | 2,931 | 2,973 | +10 | +0.3% | 867,400 |
| 2024/11/21 | 3,011 | 3,019 | 2,961 | 2,963 | -56 | -1.9% | 975,400 |
| 2024/11/20 | 3,018 | 3,025 | 2,989.5 | 3,019 | +19 | +0.6% | 749,400 |
| 2024/11/19 | 2,993 | 3,005 | 2,970 | 3,000 | +26 | +0.9% | 967,200 |
| 2024/11/18 | 2,930 | 2,975 | 2,916 | 2,974 | +19 | +0.6% | 1,216,100 |
| 2024/11/15 | 2,932 | 2,963.5 | 2,906.5 | 2,955 | +22.5 | +0.8% | 1,405,800 |
| 2024/11/14 | 2,914 | 2,957 | 2,913 | 2,932.5 | +18.5 | +0.6% | 1,733,700 |
| 2024/11/13 | 2,930 | 2,986.5 | 2,914 | 2,914 | -27.5 | -0.9% | 3,523,200 |
| 2024/11/12 | 3,202 | 3,257 | 2,927 | 2,941.5 | -288.5 | -8.9% | 5,071,000 |
| 2024/11/11 | 3,286 | 3,289 | 3,210 | 3,230 | -60 | -1.8% | 983,900 |
| 2024/11/08 | 3,293 | 3,325 | 3,281 | 3,290 | +15 | +0.5% | 832,800 |
| 2024/11/07 | 3,275 | 3,304 | 3,257 | 3,275 | -15 | -0.5% | 1,020,300 |
| 2024/11/06 | 3,340 | 3,350 | 3,278 | 3,290 | -47 | -1.4% | 1,327,200 |
| 2024/11/05 | 3,304 | 3,337 | 3,261 | 3,337 | +63 | +1.9% | 1,272,200 |
| 2024/11/01 | 3,293 | 3,310 | 3,265 | 3,274 | -44 | -1.3% | 867,500 |
| 2024/10/31 | 3,354 | 3,354 | 3,307 | 3,318 | -19 | -0.6% | 793,500 |
| 2024/10/30 | 3,330 | 3,357 | 3,314 | 3,337 | +16 | +0.5% | 1,206,200 |
| 2024/10/29 | 3,330 | 3,337 | 3,285 | 3,321 | +7 | +0.2% | 651,200 |
| 2024/10/28 | 3,289 | 3,329 | 3,284 | 3,314 | +32 | +1% | 722,100 |
| 2024/10/25 | 3,282 | 3,305 | 3,249 | 3,282 | +33 | +1% | 977,100 |
| 2024/10/24 | 3,273 | 3,280 | 3,235 | 3,249 | -26 | -0.8% | 938,300 |
| 2024/10/23 | 3,315 | 3,337 | 3,246 | 3,275 | -28 | -0.8% | 1,135,700 |
| 2024/10/22 | 3,329 | 3,329 | 3,282 | 3,303 | -44 | -1.3% | 1,005,500 |
| 2024/10/21 | 3,380 | 3,385 | 3,341 | 3,347 | -28 | -0.8% | 850,200 |
| 2024/10/18 | 3,383 | 3,409 | 3,374 | 3,375 | -11 | -0.3% | 961,600 |
| 2024/10/17 | 3,340 | 3,406 | 3,340 | 3,386 | +58 | +1.7% | 1,251,900 |
| 2024/10/16 | 3,345 | 3,399 | 3,328 | 3,328 | -30 | -0.9% | 857,600 |
| 2024/10/15 | 3,397 | 3,409 | 3,358 | 3,358 | -10 | -0.3% | 913,000 |
| 2024/10/11 | 3,352 | 3,383 | 3,335 | 3,368 | -15 | -0.4% | 906,000 |
| 2024/10/10 | 3,380 | 3,414 | 3,355 | 3,383 | +11 | +0.3% | 802,500 |
| 2024/10/09 | 3,370 | 3,390 | 3,347 | 3,372 | +29 | +0.9% | 762,600 |
| 2024/10/08 | 3,410 | 3,430 | 3,304 | 3,343 | -98 | -2.8% | 2,162,200 |
| 2024/10/07 | 3,414 | 3,465 | 3,409 | 3,441 | +28 | +0.8% | 1,827,400 |
| 2024/10/04 | 3,315 | 3,427 | 3,311 | 3,413 | +110 | +3.3% | 2,079,000 |
| 2024/10/03 | 3,290 | 3,320 | 3,255 | 3,303 | -6 | -0.2% | 1,354,000 |
| 2024/10/02 | 3,320 | 3,322 | 3,240 | 3,309 | -19 | -0.6% | 1,182,500 |
| 2024/10/01 | 3,319 | 3,361 | 3,295 | 3,328 | +9 | +0.3% | 1,356,700 |
| 2024/09/30 | 3,290 | 3,363 | 3,280 | 3,319 | -31 | -0.9% | 2,572,500 |
| 2024/09/27 | 3,245 | 3,350 | 3,238 | 3,350 | +108 | +3.3% | 3,320,300 |
| 2024/09/26 | 3,233 | 3,254 | 3,169 | 3,242 | +21 | +0.7% | 2,120,600 |
| 2024/09/25 | 3,155 | 3,230 | 3,123 | 3,221 | +72 | +2.3% | 1,818,900 |
| 2024/09/24 | 3,168 | 3,175 | 3,133 | 3,149 | -2 | -0.1% | 1,111,800 |
| 2024/09/20 | 3,106 | 3,156 | 3,071 | 3,151 | +21 | +0.7% | 2,234,800 |
| 2024/09/19 | 3,130 | 3,169 | 3,126 | 3,130 | +16 | +0.5% | 1,010,100 |
| 2024/09/18 | 3,186 | 3,195 | 3,107 | 3,114 | -68 | -2.1% | 1,052,100 |
| 2024/09/17 | 3,094 | 3,182 | 3,091 | 3,182 | +103 | +3.3% | 1,839,400 |
| 2024/09/13 | 3,092 | 3,094 | 3,060 | 3,079 | -17 | -0.5% | 804,300 |
| 2024/09/12 | 3,082 | 3,118 | 3,062 | 3,096 | +12 | +0.4% | 1,191,500 |
| 2024/09/11 | 3,132 | 3,138 | 3,073 | 3,084 | -32 | -1% | 1,385,600 |
| 2024/09/10 | 3,139 | 3,177 | 3,114 | 3,116 | -19 | -0.6% | 970,900 |
1～
50
件表示中 / 3586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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 |
| 東洋水産 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| 明治ＨＤ | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
| サッポロＨＤ | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
