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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 8,160 | 8,220 | 8,120 | 8,180 | +20 | +0.2% | 352,000 |
| 2022/11/04 | 8,080 | 8,250 | 8,080 | 8,160 | -70 | -0.9% | 399,700 |
| 2022/11/02 | 8,170 | 8,280 | 8,150 | 8,230 | ±0 | ±0% | 335,600 |
| 2022/11/01 | 8,270 | 8,290 | 8,200 | 8,230 | -10 | -0.1% | 258,100 |
| 2022/10/31 | 8,190 | 8,250 | 8,170 | 8,240 | +50 | +0.6% | 330,100 |
| 2022/10/28 | 8,190 | 8,260 | 8,140 | 8,190 | +30 | +0.4% | 775,000 |
| 2022/10/27 | 8,250 | 8,290 | 8,150 | 8,160 | -80 | -1% | 341,200 |
| 2022/10/26 | 8,260 | 8,360 | 8,240 | 8,240 | +90 | +1.1% | 405,000 |
| 2022/10/25 | 8,100 | 8,170 | 8,020 | 8,150 | +50 | +0.6% | 514,600 |
| 2022/10/24 | 8,230 | 8,240 | 8,040 | 8,100 | -130 | -1.6% | 525,300 |
| 2022/10/21 | 8,270 | 8,330 | 8,210 | 8,230 | -80 | -1% | 310,600 |
| 2022/10/20 | 8,370 | 8,400 | 8,300 | 8,310 | -30 | -0.4% | 291,900 |
| 2022/10/19 | 8,330 | 8,400 | 8,300 | 8,340 | +20 | +0.2% | 266,600 |
| 2022/10/18 | 8,390 | 8,420 | 8,250 | 8,320 | +10 | +0.1% | 379,900 |
| 2022/10/17 | 8,410 | 8,460 | 8,310 | 8,310 | -100 | -1.2% | 401,600 |
| 2022/10/14 | 8,430 | 8,490 | 8,380 | 8,410 | +100 | +1.2% | 416,500 |
| 2022/10/13 | 8,570 | 8,580 | 8,280 | 8,310 | -290 | -3.4% | 549,800 |
| 2022/10/12 | 8,560 | 8,640 | 8,500 | 8,600 | +90 | +1.1% | 596,500 |
| 2022/10/11 | 8,420 | 8,560 | 8,390 | 8,510 | +110 | +1.3% | 547,700 |
| 2022/10/07 | 8,290 | 8,440 | 8,270 | 8,400 | +30 | +0.4% | 448,000 |
| 2022/10/06 | 8,480 | 8,520 | 8,330 | 8,370 | -80 | -0.9% | 535,500 |
| 2022/10/05 | 8,480 | 8,480 | 8,330 | 8,450 | -30 | -0.4% | 397,100 |
| 2022/10/04 | 8,330 | 8,530 | 8,330 | 8,480 | +200 | +2.4% | 603,300 |
| 2022/10/03 | 8,300 | 8,380 | 8,210 | 8,280 | -130 | -1.5% | 559,900 |
| 2022/09/30 | 8,440 | 8,530 | 8,370 | 8,410 | ±0 | ±0% | 631,600 |
| 2022/09/29 | 8,160 | 8,430 | 8,080 | 8,410 | +230 | +2.8% | 666,100 |
| 2022/09/28 | 8,200 | 8,270 | 8,090 | 8,180 | -110 | -1.3% | 736,800 |
| 2022/09/27 | 8,130 | 8,360 | 8,130 | 8,290 | +230 | +2.9% | 746,100 |
| 2022/09/26 | 8,030 | 8,120 | 8,020 | 8,060 | -50 | -0.6% | 415,300 |
| 2022/09/22 | 8,080 | 8,150 | 8,030 | 8,110 | +10 | +0.1% | 403,300 |
| 2022/09/21 | 8,200 | 8,200 | 8,100 | 8,100 | -120 | -1.5% | 347,100 |
| 2022/09/20 | 8,220 | 8,250 | 8,160 | 8,220 | +100 | +1.2% | 368,300 |
| 2022/09/16 | 8,080 | 8,120 | 8,030 | 8,120 | -40 | -0.5% | 629,000 |
| 2022/09/15 | 8,090 | 8,220 | 8,090 | 8,160 | +70 | +0.9% | 443,800 |
| 2022/09/14 | 8,100 | 8,190 | 8,090 | 8,090 | -130 | -1.6% | 351,500 |
| 2022/09/13 | 8,230 | 8,310 | 8,200 | 8,220 | +10 | +0.1% | 308,500 |
| 2022/09/12 | 8,140 | 8,230 | 8,080 | 8,210 | +160 | +2% | 420,200 |
| 2022/09/09 | 7,930 | 8,100 | 7,920 | 8,050 | +20 | +0.2% | 613,200 |
| 2022/09/08 | 7,990 | 8,110 | 7,970 | 8,030 | +100 | +1.3% | 541,900 |
| 2022/09/07 | 7,950 | 8,000 | 7,870 | 7,930 | -90 | -1.1% | 530,000 |
| 2022/09/06 | 8,080 | 8,130 | 8,010 | 8,020 | -30 | -0.4% | 327,700 |
| 2022/09/05 | 8,040 | 8,060 | 8,000 | 8,050 | -50 | -0.6% | 267,800 |
| 2022/09/02 | 8,170 | 8,170 | 8,040 | 8,100 | -60 | -0.7% | 343,000 |
| 2022/09/01 | 8,200 | 8,250 | 8,130 | 8,160 | -70 | -0.9% | 336,500 |
| 2022/08/31 | 8,210 | 8,270 | 8,170 | 8,230 | +20 | +0.2% | 514,300 |
| 2022/08/30 | 8,120 | 8,230 | 8,120 | 8,210 | +90 | +1.1% | 272,600 |
| 2022/08/29 | 8,010 | 8,150 | 8,010 | 8,120 | ±0 | ±0% | 439,600 |
| 2022/08/26 | 8,160 | 8,200 | 8,110 | 8,120 | -80 | -1% | 368,900 |
| 2022/08/25 | 8,190 | 8,210 | 8,150 | 8,200 | ±0 | ±0% | 251,400 |
| 2022/08/24 | 8,310 | 8,350 | 8,200 | 8,200 | -110 | -1.3% | 372,500 |
651～
700
件表示中 / 3733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 | 267,300円 | +1.3% | -1.8% | 2.47% | 15.99倍 | 1.36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 | 307,900円 | +4.3% | +1.0% | 2.27% | 16.52倍 | 1.89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 | 319,600円 | +3.6% | +6.7% | 3.29% | 16.03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 | 321,200円 | +2.5% | +3.9% | 1.56% | 17.15倍 | 1.54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 | 737,100円 | +0.2% | +72.8% | 0.81% | 52.22倍 | 2.93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
