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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 8,840 | 8,970 | 8,830 | 8,950 | +70 | +0.8% | 399,400 |
| 2023/01/18 | 8,810 | 8,920 | 8,740 | 8,880 | +120 | +1.4% | 575,600 |
| 2023/01/17 | 8,800 | 8,830 | 8,720 | 8,760 | +10 | +0.1% | 317,200 |
| 2023/01/16 | 8,750 | 8,890 | 8,730 | 8,750 | -70 | -0.8% | 331,700 |
| 2023/01/13 | 8,980 | 9,070 | 8,800 | 8,820 | -220 | -2.4% | 371,000 |
| 2023/01/12 | 8,930 | 9,070 | 8,930 | 9,040 | +140 | +1.6% | 380,500 |
| 2023/01/11 | 8,990 | 9,250 | 8,870 | 8,900 | +40 | +0.5% | 1,089,700 |
| 2023/01/10 | 8,630 | 8,890 | 8,600 | 8,860 | +380 | +4.5% | 814,500 |
| 2023/01/06 | 8,500 | 8,500 | 8,330 | 8,480 | -20 | -0.2% | 426,400 |
| 2023/01/05 | 8,450 | 8,510 | 8,390 | 8,500 | +80 | +1% | 390,300 |
| 2023/01/04 | 8,440 | 8,500 | 8,360 | 8,420 | -140 | -1.6% | 372,000 |
| 2022/12/30 | 8,640 | 8,710 | 8,560 | 8,560 | -130 | -1.5% | 220,900 |
| 2022/12/29 | 8,770 | 8,800 | 8,660 | 8,690 | -120 | -1.4% | 194,700 |
| 2022/12/28 | 8,750 | 8,810 | 8,710 | 8,810 | +70 | +0.8% | 195,300 |
| 2022/12/27 | 8,730 | 8,780 | 8,690 | 8,740 | +50 | +0.6% | 152,800 |
| 2022/12/26 | 8,650 | 8,730 | 8,630 | 8,690 | ±0 | ±0% | 216,500 |
| 2022/12/23 | 8,880 | 8,900 | 8,660 | 8,690 | -150 | -1.7% | 452,400 |
| 2022/12/22 | 8,820 | 8,860 | 8,720 | 8,840 | +50 | +0.6% | 351,100 |
| 2022/12/21 | 8,890 | 8,910 | 8,740 | 8,790 | -40 | -0.5% | 529,100 |
| 2022/12/20 | 8,710 | 8,870 | 8,700 | 8,830 | +100 | +1.1% | 588,600 |
| 2022/12/19 | 8,780 | 8,840 | 8,710 | 8,730 | -80 | -0.9% | 291,600 |
| 2022/12/16 | 8,770 | 8,820 | 8,720 | 8,810 | +80 | +0.9% | 591,400 |
| 2022/12/15 | 8,750 | 8,750 | 8,660 | 8,730 | -30 | -0.3% | 325,200 |
| 2022/12/14 | 8,720 | 8,760 | 8,660 | 8,760 | +20 | +0.2% | 246,600 |
| 2022/12/13 | 8,800 | 8,800 | 8,710 | 8,740 | -20 | -0.2% | 254,900 |
| 2022/12/12 | 8,760 | 8,820 | 8,740 | 8,760 | -70 | -0.8% | 237,200 |
| 2022/12/09 | 8,690 | 8,830 | 8,690 | 8,830 | +70 | +0.8% | 365,400 |
| 2022/12/08 | 8,830 | 8,840 | 8,710 | 8,760 | +210 | +2.5% | 545,800 |
| 2022/12/07 | 8,470 | 8,560 | 8,420 | 8,550 | +50 | +0.6% | 304,800 |
| 2022/12/06 | 8,560 | 8,590 | 8,440 | 8,500 | +70 | +0.8% | 325,700 |
| 2022/12/05 | 8,480 | 8,480 | 8,330 | 8,430 | -80 | -0.9% | 338,900 |
| 2022/12/02 | 8,650 | 8,670 | 8,470 | 8,510 | -240 | -2.7% | 536,700 |
| 2022/12/01 | 8,740 | 8,780 | 8,680 | 8,750 | ±0 | ±0% | 343,700 |
| 2022/11/30 | 8,700 | 8,820 | 8,680 | 8,750 | -10 | -0.1% | 697,500 |
| 2022/11/29 | 8,840 | 8,860 | 8,720 | 8,760 | -70 | -0.8% | 411,000 |
| 2022/11/28 | 8,860 | 8,880 | 8,740 | 8,830 | +40 | +0.5% | 409,800 |
| 2022/11/25 | 8,630 | 8,830 | 8,570 | 8,790 | +330 | +3.9% | 914,000 |
| 2022/11/24 | 8,470 | 8,540 | 8,440 | 8,460 | -20 | -0.2% | 443,000 |
| 2022/11/22 | 8,330 | 8,490 | 8,310 | 8,480 | +180 | +2.2% | 442,100 |
| 2022/11/21 | 8,330 | 8,440 | 8,260 | 8,300 | +20 | +0.2% | 504,300 |
| 2022/11/18 | 8,080 | 8,280 | 8,060 | 8,280 | +210 | +2.6% | 639,800 |
| 2022/11/17 | 7,980 | 8,130 | 7,960 | 8,070 | +240 | +3.1% | 707,000 |
| 2022/11/16 | 7,750 | 7,860 | 7,730 | 7,830 | +80 | +1% | 790,000 |
| 2022/11/15 | 8,000 | 8,050 | 7,750 | 7,750 | -260 | -3.2% | 872,900 |
| 2022/11/14 | 8,060 | 8,130 | 7,910 | 8,010 | +70 | +0.9% | 1,380,700 |
| 2022/11/11 | 8,370 | 8,380 | 7,770 | 7,940 | -340 | -4.1% | 1,860,100 |
| 2022/11/10 | 8,180 | 8,310 | 8,130 | 8,280 | +40 | +0.5% | 487,000 |
| 2022/11/09 | 8,300 | 8,310 | 8,190 | 8,240 | +20 | +0.2% | 359,700 |
| 2022/11/08 | 8,190 | 8,270 | 8,180 | 8,220 | +40 | +0.5% | 419,300 |
| 2022/11/07 | 8,160 | 8,220 | 8,120 | 8,180 | +20 | +0.2% | 352,000 |
601～
650
件表示中 / 3732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 | 267,800円 | +1.3% | -1.8% | 2.46% | 16.02倍 | 1.38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 |
| 日清食ＨＤ | 304,600円 | +4.3% | +1.0% | 2.30% | 16.34倍 | 1.87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 | 318,000円 | +3.6% | +6.7% | 3.30% | 15.95倍 | 1.16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 |
| 山崎パン | 322,400円 | +2.5% | +3.9% | 1.55% | 17.21倍 | 1.55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 |
| サッポロＨＤ | 732,300円 | +0.2% | +72.8% | 0.82% | 51.88倍 | 2.94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
