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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 6,620 | 6,630 | 6,540 | 6,560 | -60 | -0.9% | 531,900 |
| 2022/03/25 | 6,690 | 6,720 | 6,530 | 6,620 | -70 | -1% | 727,100 |
| 2022/03/24 | 6,670 | 6,700 | 6,610 | 6,690 | +20 | +0.3% | 623,900 |
| 2022/03/23 | 6,520 | 6,680 | 6,500 | 6,670 | +170 | +2.6% | 717,400 |
| 2022/03/22 | 6,570 | 6,580 | 6,440 | 6,500 | -30 | -0.5% | 835,600 |
| 2022/03/18 | 6,370 | 6,560 | 6,350 | 6,530 | +170 | +2.7% | 904,800 |
| 2022/03/17 | 6,420 | 6,420 | 6,270 | 6,360 | +10 | +0.2% | 705,400 |
| 2022/03/16 | 6,340 | 6,440 | 6,320 | 6,350 | +70 | +1.1% | 876,800 |
| 2022/03/15 | 6,280 | 6,370 | 6,270 | 6,280 | ±0 | ±0% | 634,500 |
| 2022/03/14 | 6,270 | 6,320 | 6,180 | 6,280 | +10 | +0.2% | 509,200 |
| 2022/03/11 | 6,350 | 6,360 | 6,230 | 6,270 | -140 | -2.2% | 698,800 |
| 2022/03/10 | 6,270 | 6,420 | 6,200 | 6,410 | +190 | +3.1% | 738,200 |
| 2022/03/09 | 6,330 | 6,350 | 6,180 | 6,220 | -180 | -2.8% | 867,900 |
| 2022/03/08 | 6,460 | 6,550 | 6,360 | 6,400 | -60 | -0.9% | 846,400 |
| 2022/03/07 | 6,380 | 6,500 | 6,360 | 6,460 | +20 | +0.3% | 626,800 |
| 2022/03/04 | 6,590 | 6,610 | 6,430 | 6,440 | -50 | -0.8% | 867,600 |
| 2022/03/03 | 6,340 | 6,530 | 6,330 | 6,490 | +150 | +2.4% | 842,900 |
| 2022/03/02 | 6,290 | 6,360 | 6,290 | 6,340 | -10 | -0.2% | 705,700 |
| 2022/03/01 | 6,330 | 6,410 | 6,300 | 6,350 | +120 | +1.9% | 1,099,800 |
| 2022/02/28 | 6,090 | 6,230 | 6,070 | 6,230 | +140 | +2.3% | 646,200 |
| 2022/02/25 | 6,040 | 6,100 | 6,010 | 6,090 | +50 | +0.8% | 553,800 |
| 2022/02/24 | 6,080 | 6,100 | 5,970 | 6,040 | -140 | -2.3% | 988,800 |
| 2022/02/22 | 6,070 | 6,210 | 6,070 | 6,180 | +20 | +0.3% | 666,700 |
| 2022/02/21 | 6,040 | 6,170 | 5,980 | 6,160 | +40 | +0.7% | 462,300 |
| 2022/02/18 | 6,140 | 6,170 | 6,060 | 6,120 | +20 | +0.3% | 749,000 |
| 2022/02/17 | 6,270 | 6,280 | 6,040 | 6,100 | -170 | -2.7% | 1,274,600 |
| 2022/02/16 | 6,160 | 6,270 | 6,110 | 6,270 | +100 | +1.6% | 891,800 |
| 2022/02/15 | 5,990 | 6,170 | 5,970 | 6,170 | +110 | +1.8% | 936,500 |
| 2022/02/14 | 5,840 | 6,130 | 5,780 | 6,060 | +120 | +2% | 1,198,100 |
| 2022/02/10 | 5,810 | 6,060 | 5,800 | 5,940 | +160 | +2.8% | 1,629,100 |
| 2022/02/09 | 5,890 | 5,890 | 5,770 | 5,780 | -80 | -1.4% | 567,600 |
| 2022/02/08 | 5,780 | 5,860 | 5,770 | 5,860 | +70 | +1.2% | 361,200 |
| 2022/02/07 | 5,730 | 5,810 | 5,700 | 5,790 | +20 | +0.3% | 431,900 |
| 2022/02/04 | 5,920 | 5,930 | 5,760 | 5,770 | -140 | -2.4% | 530,400 |
| 2022/02/03 | 5,910 | 5,960 | 5,880 | 5,910 | +10 | +0.2% | 381,400 |
| 2022/02/02 | 5,920 | 5,960 | 5,870 | 5,900 | -10 | -0.2% | 379,200 |
| 2022/02/01 | 5,850 | 5,920 | 5,810 | 5,910 | +90 | +1.5% | 354,600 |
| 2022/01/31 | 5,850 | 5,850 | 5,760 | 5,820 | -70 | -1.2% | 361,300 |
| 2022/01/28 | 5,830 | 5,930 | 5,810 | 5,890 | +110 | +1.9% | 414,100 |
| 2022/01/27 | 5,930 | 5,930 | 5,740 | 5,780 | -100 | -1.7% | 645,300 |
| 2022/01/26 | 5,970 | 6,010 | 5,880 | 5,880 | -100 | -1.7% | 369,800 |
| 2022/01/25 | 5,920 | 5,980 | 5,810 | 5,980 | -20 | -0.3% | 472,500 |
| 2022/01/24 | 5,940 | 6,000 | 5,870 | 6,000 | +80 | +1.4% | 491,900 |
| 2022/01/21 | 5,830 | 5,930 | 5,820 | 5,920 | +110 | +1.9% | 512,700 |
| 2022/01/20 | 5,650 | 5,860 | 5,650 | 5,810 | +190 | +3.4% | 778,100 |
| 2022/01/19 | 5,700 | 5,740 | 5,620 | 5,620 | -60 | -1.1% | 625,100 |
| 2022/01/18 | 5,780 | 5,790 | 5,680 | 5,680 | -60 | -1% | 379,200 |
| 2022/01/17 | 5,820 | 5,820 | 5,710 | 5,740 | -100 | -1.7% | 433,600 |
| 2022/01/14 | 5,810 | 5,870 | 5,780 | 5,840 | ±0 | ±0% | 396,600 |
| 2022/01/13 | 5,940 | 5,940 | 5,840 | 5,840 | -100 | -1.7% | 288,100 |
801～
850
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 | 267,400円 | +1.3% | -1.8% | 2.47% | 16.00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 | 306,500円 | +4.3% | +1.0% | 2.28% | 16.44倍 | 1.88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 | 316,800円 | +3.6% | +6.7% | 3.31% | 15.89倍 | 1.15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 | 318,900円 | +2.5% | +3.9% | 1.57% | 17.03倍 | 1.53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 | 726,400円 | +0.2% | +72.8% | 0.83% | 51.46倍 | 2.89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
