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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 5,770 | 5,800 | 5,700 | 5,730 | -10 | -0.2% | 582,200 |
| 2021/10/26 | 5,680 | 5,740 | 5,620 | 5,740 | +90 | +1.6% | 568,100 |
| 2021/10/25 | 5,700 | 5,710 | 5,620 | 5,650 | -90 | -1.6% | 504,400 |
| 2021/10/22 | 5,710 | 5,780 | 5,710 | 5,740 | +10 | +0.2% | 450,400 |
| 2021/10/21 | 5,780 | 5,780 | 5,710 | 5,730 | -20 | -0.3% | 498,200 |
| 2021/10/20 | 5,800 | 5,820 | 5,730 | 5,750 | -30 | -0.5% | 542,400 |
| 2021/10/19 | 5,720 | 5,790 | 5,720 | 5,780 | +10 | +0.2% | 341,600 |
| 2021/10/18 | 5,790 | 5,800 | 5,690 | 5,770 | -30 | -0.5% | 450,600 |
| 2021/10/15 | 5,780 | 5,830 | 5,760 | 5,800 | +80 | +1.4% | 501,500 |
| 2021/10/14 | 5,720 | 5,790 | 5,710 | 5,720 | ±0 | ±0% | 339,300 |
| 2021/10/13 | 5,720 | 5,750 | 5,710 | 5,720 | +20 | +0.4% | 285,400 |
| 2021/10/12 | 5,790 | 5,800 | 5,690 | 5,700 | -60 | -1% | 422,000 |
| 2021/10/11 | 5,730 | 5,760 | 5,660 | 5,760 | +20 | +0.3% | 491,100 |
| 2021/10/08 | 5,770 | 5,780 | 5,660 | 5,740 | +40 | +0.7% | 509,700 |
| 2021/10/07 | 5,720 | 5,760 | 5,700 | 5,700 | -50 | -0.9% | 364,100 |
| 2021/10/06 | 5,740 | 5,830 | 5,690 | 5,750 | +50 | +0.9% | 705,400 |
| 2021/10/05 | 5,630 | 5,710 | 5,630 | 5,700 | ±0 | ±0% | 529,900 |
| 2021/10/04 | 5,660 | 5,720 | 5,650 | 5,700 | +60 | +1.1% | 417,300 |
| 2021/10/01 | 5,680 | 5,720 | 5,620 | 5,640 | -20 | -0.4% | 561,000 |
| 2021/09/30 | 5,640 | 5,700 | 5,580 | 5,660 | +20 | +0.4% | 579,000 |
| 2021/09/29 | 5,630 | 5,660 | 5,570 | 5,640 | -20 | -0.4% | 540,100 |
| 2021/09/28 | 5,650 | 5,700 | 5,540 | 5,660 | +40 | +0.7% | 1,076,400 |
| 2021/09/27 | 5,780 | 5,780 | 5,610 | 5,620 | -130 | -2.3% | 1,190,200 |
| 2021/09/24 | 5,760 | 5,770 | 5,720 | 5,750 | +70 | +1.2% | 603,800 |
| 2021/09/22 | 5,780 | 5,780 | 5,670 | 5,680 | -140 | -2.4% | 615,900 |
| 2021/09/21 | 5,790 | 5,850 | 5,730 | 5,820 | -30 | -0.5% | 673,800 |
| 2021/09/17 | 5,760 | 5,850 | 5,730 | 5,850 | +80 | +1.4% | 1,082,200 |
| 2021/09/16 | 5,700 | 5,780 | 5,690 | 5,770 | +40 | +0.7% | 630,300 |
| 2021/09/15 | 5,780 | 5,780 | 5,700 | 5,730 | -60 | -1% | 581,300 |
| 2021/09/14 | 5,720 | 5,800 | 5,680 | 5,790 | +90 | +1.6% | 1,006,400 |
| 2021/09/13 | 5,650 | 5,700 | 5,620 | 5,700 | -10 | -0.2% | 792,100 |
| 2021/09/10 | 5,670 | 5,750 | 5,650 | 5,710 | -10 | -0.2% | 1,212,700 |
| 2021/09/09 | 5,850 | 5,860 | 5,720 | 5,720 | -340 | -5.6% | 2,087,400 |
| 2021/09/08 | 5,990 | 6,100 | 5,970 | 6,060 | +180 | +3.1% | 1,264,000 |
| 2021/09/07 | 6,170 | 6,190 | 5,850 | 5,880 | -470 | -7.4% | 2,294,700 |
| 2021/09/06 | 6,340 | 6,360 | 6,310 | 6,350 | -50 | -0.8% | 443,900 |
| 2021/09/03 | 6,370 | 6,440 | 6,350 | 6,400 | +30 | +0.5% | 451,500 |
| 2021/09/02 | 6,340 | 6,420 | 6,320 | 6,370 | -10 | -0.2% | 330,100 |
| 2021/09/01 | 6,360 | 6,400 | 6,320 | 6,380 | +40 | +0.6% | 312,100 |
| 2021/08/31 | 6,300 | 6,370 | 6,290 | 6,340 | ±0 | ±0% | 381,900 |
| 2021/08/30 | 6,320 | 6,340 | 6,250 | 6,340 | +40 | +0.6% | 326,600 |
| 2021/08/27 | 6,280 | 6,310 | 6,240 | 6,300 | +10 | +0.2% | 289,700 |
| 2021/08/26 | 6,310 | 6,350 | 6,290 | 6,290 | -20 | -0.3% | 279,500 |
| 2021/08/25 | 6,450 | 6,450 | 6,300 | 6,310 | -100 | -1.6% | 386,500 |
| 2021/08/24 | 6,330 | 6,410 | 6,310 | 6,410 | +80 | +1.3% | 364,600 |
| 2021/08/23 | 6,350 | 6,380 | 6,290 | 6,330 | +20 | +0.3% | 323,000 |
| 2021/08/20 | 6,340 | 6,410 | 6,280 | 6,310 | +10 | +0.2% | 381,900 |
| 2021/08/19 | 6,340 | 6,380 | 6,280 | 6,300 | -100 | -1.6% | 364,400 |
| 2021/08/18 | 6,420 | 6,460 | 6,380 | 6,400 | -60 | -0.9% | 260,900 |
| 2021/08/17 | 6,490 | 6,520 | 6,440 | 6,460 | -60 | -0.9% | 306,300 |
901～
950
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 | 268,100円 | +1.3% | -1.8% | 2.46% | 16.04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 | 306,200円 | +4.3% | +1.0% | 2.29% | 16.43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 | 317,900円 | +3.6% | +6.7% | 3.30% | 15.94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 | 320,100円 | +2.5% | +3.9% | 1.56% | 17.09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 | 732,700円 | +0.2% | +72.8% | 0.82% | 51.91倍 | 2.91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
