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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 8,340 | 8,450 | 8,290 | 8,310 | +60 | +0.7% | 456,400 |
| 2022/08/22 | 8,250 | 8,270 | 8,150 | 8,250 | +30 | +0.4% | 337,500 |
| 2022/08/19 | 8,290 | 8,310 | 8,190 | 8,220 | -40 | -0.5% | 289,800 |
| 2022/08/18 | 8,400 | 8,400 | 8,250 | 8,260 | -110 | -1.3% | 383,600 |
| 2022/08/17 | 8,450 | 8,500 | 8,330 | 8,370 | -70 | -0.8% | 501,600 |
| 2022/08/16 | 8,490 | 8,530 | 8,390 | 8,440 | -10 | -0.1% | 349,000 |
| 2022/08/15 | 8,380 | 8,460 | 8,360 | 8,450 | +70 | +0.8% | 274,800 |
| 2022/08/12 | 8,390 | 8,420 | 8,320 | 8,380 | +70 | +0.8% | 419,200 |
| 2022/08/10 | 8,350 | 8,380 | 8,230 | 8,310 | +10 | +0.1% | 416,100 |
| 2022/08/09 | 8,190 | 8,410 | 8,160 | 8,300 | +170 | +2.1% | 732,800 |
| 2022/08/08 | 8,160 | 8,210 | 8,080 | 8,130 | ±0 | ±0% | 393,200 |
| 2022/08/05 | 8,080 | 8,160 | 8,020 | 8,130 | +20 | +0.2% | 541,300 |
| 2022/08/04 | 8,210 | 8,260 | 8,080 | 8,110 | -210 | -2.5% | 723,900 |
| 2022/08/03 | 8,310 | 8,400 | 8,270 | 8,320 | -40 | -0.5% | 511,800 |
| 2022/08/02 | 8,510 | 8,550 | 8,330 | 8,360 | -180 | -2.1% | 838,000 |
| 2022/08/01 | 8,180 | 8,550 | 8,170 | 8,540 | +440 | +5.4% | 1,503,300 |
| 2022/07/29 | 7,980 | 8,130 | 7,820 | 8,100 | +90 | +1.1% | 1,630,700 |
| 2022/07/28 | 7,980 | 8,060 | 7,940 | 8,010 | +10 | +0.1% | 660,700 |
| 2022/07/27 | 7,970 | 8,080 | 7,950 | 8,000 | +130 | +1.7% | 633,100 |
| 2022/07/26 | 7,920 | 7,940 | 7,860 | 7,870 | -50 | -0.6% | 393,200 |
| 2022/07/25 | 7,920 | 8,030 | 7,910 | 7,920 | +20 | +0.3% | 515,600 |
| 2022/07/22 | 7,950 | 7,950 | 7,850 | 7,900 | -40 | -0.5% | 469,600 |
| 2022/07/21 | 7,930 | 7,980 | 7,910 | 7,940 | -80 | -1% | 551,000 |
| 2022/07/20 | 8,000 | 8,040 | 7,940 | 8,020 | +30 | +0.4% | 504,100 |
| 2022/07/19 | 8,060 | 8,080 | 7,910 | 7,990 | -60 | -0.7% | 488,700 |
| 2022/07/15 | 8,030 | 8,060 | 7,910 | 8,050 | ±0 | ±0% | 538,800 |
| 2022/07/14 | 8,100 | 8,100 | 8,000 | 8,050 | +10 | +0.1% | 402,900 |
| 2022/07/13 | 8,030 | 8,080 | 8,000 | 8,040 | -90 | -1.1% | 671,100 |
| 2022/07/12 | 8,170 | 8,230 | 8,070 | 8,130 | +20 | +0.2% | 608,400 |
| 2022/07/11 | 8,040 | 8,130 | 8,030 | 8,110 | +100 | +1.2% | 523,400 |
| 2022/07/08 | 8,060 | 8,060 | 7,860 | 8,010 | -10 | -0.1% | 1,219,300 |
| 2022/07/07 | 7,890 | 8,060 | 7,870 | 8,020 | +270 | +3.5% | 961,900 |
| 2022/07/06 | 7,770 | 7,890 | 7,740 | 7,750 | -100 | -1.3% | 582,700 |
| 2022/07/05 | 7,970 | 7,980 | 7,820 | 7,850 | -90 | -1.1% | 667,100 |
| 2022/07/04 | 7,900 | 8,000 | 7,880 | 7,940 | +100 | +1.3% | 565,100 |
| 2022/07/01 | 7,850 | 7,940 | 7,830 | 7,840 | +10 | +0.1% | 511,700 |
| 2022/06/30 | 7,900 | 7,940 | 7,830 | 7,830 | -40 | -0.5% | 522,400 |
| 2022/06/29 | 7,830 | 7,920 | 7,800 | 7,870 | +20 | +0.3% | 1,023,000 |
| 2022/06/28 | 7,680 | 7,850 | 7,670 | 7,850 | +170 | +2.2% | 611,100 |
| 2022/06/27 | 7,620 | 7,720 | 7,560 | 7,680 | +70 | +0.9% | 466,700 |
| 2022/06/24 | 7,690 | 7,690 | 7,540 | 7,610 | -20 | -0.3% | 484,200 |
| 2022/06/23 | 7,580 | 7,690 | 7,570 | 7,630 | +50 | +0.7% | 405,000 |
| 2022/06/22 | 7,520 | 7,620 | 7,480 | 7,580 | +70 | +0.9% | 442,400 |
| 2022/06/21 | 7,530 | 7,580 | 7,430 | 7,510 | -40 | -0.5% | 453,400 |
| 2022/06/20 | 7,630 | 7,650 | 7,470 | 7,550 | -10 | -0.1% | 527,800 |
| 2022/06/17 | 7,330 | 7,560 | 7,310 | 7,560 | +120 | +1.6% | 766,000 |
| 2022/06/16 | 7,440 | 7,500 | 7,410 | 7,440 | +80 | +1.1% | 447,500 |
| 2022/06/15 | 7,480 | 7,490 | 7,360 | 7,360 | -130 | -1.7% | 680,500 |
| 2022/06/14 | 7,510 | 7,600 | 7,430 | 7,490 | -110 | -1.4% | 707,100 |
| 2022/06/13 | 7,400 | 7,660 | 7,400 | 7,600 | +180 | +2.4% | 866,200 |
701～
750
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
