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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,526 | 2,530.5 | 2,479 | 2,489.5 | -35.5 | -1.4% | 2,249,200 |
| 2025/08/20 | 2,515 | 2,552 | 2,512 | 2,525 | +34 | +1.4% | 3,800,300 |
| 2025/08/19 | 2,450 | 2,498.5 | 2,443 | 2,491 | +50 | +2% | 2,533,800 |
| 2025/08/18 | 2,437 | 2,467 | 2,435 | 2,441 | +18 | +0.7% | 2,227,000 |
| 2025/08/15 | 2,403 | 2,423 | 2,392 | 2,423 | +17 | +0.7% | 2,291,800 |
| 2025/08/14 | 2,412.5 | 2,421 | 2,402.5 | 2,406 | -1 | ±0% | 1,563,400 |
| 2025/08/13 | 2,414 | 2,425 | 2,403 | 2,407 | -21 | -0.9% | 2,205,900 |
| 2025/08/12 | 2,432.5 | 2,444 | 2,419.5 | 2,428 | +4 | +0.2% | 2,281,100 |
| 2025/08/08 | 2,392 | 2,448 | 2,391 | 2,424 | +46 | +1.9% | 3,606,800 |
| 2025/08/07 | 2,397.5 | 2,402.5 | 2,366.5 | 2,378 | -23.5 | -1% | 3,645,700 |
| 2025/08/06 | 2,394.5 | 2,415.5 | 2,391 | 2,401.5 | +16.5 | +0.7% | 2,117,000 |
| 2025/08/05 | 2,410 | 2,417.5 | 2,385 | 2,385 | -26 | -1.1% | 2,993,000 |
| 2025/08/04 | 2,412.5 | 2,441.5 | 2,403 | 2,411 | -5.5 | -0.2% | 1,773,500 |
| 2025/08/01 | 2,432 | 2,452 | 2,413 | 2,416.5 | -15.5 | -0.6% | 2,783,900 |
| 2025/07/31 | 2,430 | 2,440.5 | 2,409.5 | 2,432 | +8 | +0.3% | 2,824,300 |
| 2025/07/30 | 2,411 | 2,428 | 2,368.5 | 2,424 | +24 | +1% | 7,707,300 |
| 2025/07/29 | 2,578 | 2,597 | 2,400 | 2,400 | -176 | -6.8% | 8,214,000 |
| 2025/07/28 | 2,590 | 2,610 | 2,576 | 2,576 | -23 | -0.9% | 1,730,400 |
| 2025/07/25 | 2,620 | 2,621 | 2,599 | 2,599 | -9.5 | -0.4% | 1,158,200 |
| 2025/07/24 | 2,608.5 | 2,620.5 | 2,605 | 2,608.5 | +5.5 | +0.2% | 1,284,700 |
| 2025/07/23 | 2,566 | 2,607.5 | 2,555 | 2,603 | +40.5 | +1.6% | 2,035,700 |
| 2025/07/22 | 2,585.5 | 2,596.5 | 2,548 | 2,562.5 | -27.5 | -1.1% | 2,466,200 |
| 2025/07/18 | 2,610 | 2,629 | 2,590 | 2,590 | -25 | -1% | 1,462,100 |
| 2025/07/17 | 2,604 | 2,623 | 2,600.5 | 2,615 | -1 | ±0% | 994,000 |
| 2025/07/16 | 2,607 | 2,626.5 | 2,598.5 | 2,616 | +2 | +0.1% | 1,408,700 |
| 2025/07/15 | 2,625 | 2,631 | 2,608.5 | 2,614 | -9 | -0.3% | 988,200 |
| 2025/07/14 | 2,646.5 | 2,654 | 2,623 | 2,623 | -23.5 | -0.9% | 848,100 |
| 2025/07/11 | 2,620 | 2,646.5 | 2,616.5 | 2,646.5 | +32 | +1.2% | 1,175,000 |
| 2025/07/10 | 2,668 | 2,669.5 | 2,610.5 | 2,614.5 | -53.5 | -2% | 1,866,100 |
| 2025/07/09 | 2,662 | 2,685 | 2,659.5 | 2,668 | +6.5 | +0.2% | 994,600 |
| 2025/07/08 | 2,665 | 2,672 | 2,639.5 | 2,661.5 | -4.5 | -0.2% | 1,702,600 |
| 2025/07/07 | 2,680 | 2,692 | 2,666 | 2,666 | -14 | -0.5% | 684,700 |
| 2025/07/04 | 2,696 | 2,700.5 | 2,679 | 2,680 | -5.5 | -0.2% | 769,200 |
| 2025/07/03 | 2,686 | 2,704 | 2,672 | 2,685.5 | +12.5 | +0.5% | 1,123,400 |
| 2025/07/02 | 2,687.5 | 2,705.5 | 2,671.5 | 2,673 | -13 | -0.5% | 1,293,400 |
| 2025/07/01 | 2,720 | 2,735 | 2,686 | 2,686 | -26.5 | -1% | 1,009,500 |
| 2025/06/30 | 2,710 | 2,713 | 2,688 | 2,712.5 | +18 | +0.7% | 1,374,900 |
| 2025/06/27 | 2,704 | 2,714.5 | 2,672 | 2,694.5 | +1 | ±0% | 1,834,800 |
| 2025/06/26 | 2,718.5 | 2,733.5 | 2,653.5 | 2,693.5 | -73.5 | -2.7% | 3,539,400 |
| 2025/06/25 | 2,808 | 2,808 | 2,767 | 2,767 | -22 | -0.8% | 928,600 |
| 2025/06/24 | 2,828.5 | 2,838.5 | 2,789 | 2,789 | -22.5 | -0.8% | 875,100 |
| 2025/06/23 | 2,790.5 | 2,845 | 2,777.5 | 2,811.5 | +12 | +0.4% | 1,674,800 |
| 2025/06/20 | 2,801 | 2,813.5 | 2,790 | 2,799.5 | -9.5 | -0.3% | 3,683,500 |
| 2025/06/19 | 2,829.5 | 2,830 | 2,800 | 2,809 | -13 | -0.5% | 789,300 |
| 2025/06/18 | 2,812 | 2,829.5 | 2,804 | 2,822 | -8 | -0.3% | 783,300 |
| 2025/06/17 | 2,855 | 2,864 | 2,830 | 2,830 | -38 | -1.3% | 757,600 |
| 2025/06/16 | 2,893 | 2,895 | 2,856 | 2,868 | -17.5 | -0.6% | 1,059,500 |
| 2025/06/13 | 2,903 | 2,911 | 2,873 | 2,885.5 | -43.5 | -1.5% | 1,225,500 |
| 2025/06/12 | 2,918.5 | 2,939.5 | 2,916 | 2,929 | +18.5 | +0.6% | 837,400 |
| 2025/06/11 | 2,895 | 2,919.5 | 2,895 | 2,910.5 | +12.5 | +0.4% | 879,600 |
1～
50
件表示中 / 3767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 | 248,900円 | -0.9% | -8.4% | 2.65% | 16.04倍 | 1.27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 |
| 明治ＨＤ | 308,600円 | +3.6% | +6.7% | 3.40% | 15.49倍 | 1.12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 |
| 日清食ＨＤ | 279,800円 | +4.3% | +1.0% | 2.50% | 14.74倍 | 1.69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 |
| 山崎パン | 348,300円 | +3.9% | +5.7% | 1.44% | 18.10倍 | 1.63倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| キユーピー | 427,100円 | +4.3% | -0.7% | 1.50% | 20.12倍 | 1.86倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
