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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,130 | 5,180 | 5,020 | 5,130 | -100 | -1.9% | 1,056,600 |
| 2020/10/22 | 5,210 | 5,270 | 5,110 | 5,230 | +50 | +1% | 938,400 |
| 2020/10/21 | 5,180 | 5,210 | 5,150 | 5,180 | +20 | +0.4% | 455,800 |
| 2020/10/20 | 5,210 | 5,240 | 5,130 | 5,160 | -20 | -0.4% | 652,500 |
| 2020/10/19 | 5,280 | 5,280 | 5,170 | 5,180 | -60 | -1.1% | 826,300 |
| 2020/10/16 | 5,350 | 5,350 | 5,210 | 5,240 | -120 | -2.2% | 704,400 |
| 2020/10/15 | 5,410 | 5,450 | 5,340 | 5,360 | -60 | -1.1% | 482,700 |
| 2020/10/14 | 5,370 | 5,450 | 5,360 | 5,420 | +90 | +1.7% | 668,300 |
| 2020/10/13 | 5,380 | 5,450 | 5,270 | 5,330 | -50 | -0.9% | 1,096,200 |
| 2020/10/12 | 5,580 | 5,600 | 5,370 | 5,380 | -150 | -2.7% | 2,661,400 |
| 2020/10/09 | 5,540 | 5,570 | 5,510 | 5,530 | +40 | +0.7% | 1,240,800 |
| 2020/10/08 | 5,540 | 5,550 | 5,440 | 5,490 | +10 | +0.2% | 1,504,600 |
| 2020/10/07 | 5,530 | 5,540 | 5,430 | 5,480 | -420 | -7.1% | 3,777,300 |
| 2020/10/06 | 5,840 | 5,940 | 5,840 | 5,900 | +110 | +1.9% | 331,800 |
| 2020/10/05 | 5,500 | 5,840 | 5,500 | 5,790 | +90 | +1.6% | 453,200 |
| 2020/10/02 | 5,840 | 5,840 | 5,670 | 5,700 | - | - | 460,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,980 | 6,000 | 5,850 | 5,850 | -150 | -2.5% | 391,600 |
| 2020/09/29 | 5,990 | 6,020 | 5,900 | 6,000 | -20 | -0.3% | 501,600 |
| 2020/09/28 | 5,950 | 6,020 | 5,940 | 6,020 | +100 | +1.7% | 494,100 |
| 2020/09/25 | 5,880 | 5,950 | 5,870 | 5,920 | +110 | +1.9% | 559,300 |
| 2020/09/24 | 5,850 | 5,880 | 5,800 | 5,810 | -60 | -1% | 382,300 |
| 2020/09/23 | 5,860 | 5,900 | 5,800 | 5,870 | +30 | +0.5% | 504,300 |
| 2020/09/18 | 5,800 | 5,840 | 5,770 | 5,840 | +60 | +1% | 591,100 |
| 2020/09/17 | 5,790 | 5,810 | 5,730 | 5,780 | ±0 | ±0% | 369,500 |
| 2020/09/16 | 5,730 | 5,800 | 5,710 | 5,780 | +100 | +1.8% | 480,700 |
| 2020/09/15 | 5,710 | 5,710 | 5,630 | 5,680 | -70 | -1.2% | 376,200 |
| 2020/09/14 | 5,700 | 5,760 | 5,680 | 5,750 | +90 | +1.6% | 339,700 |
| 2020/09/11 | 5,650 | 5,670 | 5,600 | 5,660 | +20 | +0.4% | 472,800 |
| 2020/09/10 | 5,600 | 5,660 | 5,580 | 5,640 | +40 | +0.7% | 424,800 |
| 2020/09/09 | 5,550 | 5,610 | 5,540 | 5,600 | -10 | -0.2% | 617,600 |
| 2020/09/08 | 5,610 | 5,650 | 5,580 | 5,610 | ±0 | ±0% | 632,700 |
| 2020/09/07 | 5,740 | 5,780 | 5,590 | 5,610 | -140 | -2.4% | 592,500 |
| 2020/09/04 | 5,760 | 5,820 | 5,740 | 5,750 | -90 | -1.5% | 380,500 |
| 2020/09/03 | 5,880 | 5,920 | 5,820 | 5,840 | -50 | -0.8% | 729,000 |
| 2020/09/02 | 5,840 | 5,960 | 5,810 | 5,890 | -140 | -2.3% | 549,100 |
| 2020/09/01 | 6,050 | 6,090 | 5,970 | 6,030 | -20 | -0.3% | 289,400 |
| 2020/08/31 | 6,000 | 6,150 | 5,990 | 6,050 | +50 | +0.8% | 338,100 |
| 2020/08/28 | 6,050 | 6,130 | 5,920 | 6,000 | -30 | -0.5% | 334,500 |
| 2020/08/27 | 6,010 | 6,040 | 5,960 | 6,030 | -30 | -0.5% | 285,300 |
| 2020/08/26 | 6,080 | 6,090 | 6,000 | 6,060 | -30 | -0.5% | 376,600 |
| 2020/08/25 | 6,080 | 6,250 | 6,070 | 6,090 | +40 | +0.7% | 660,200 |
| 2020/08/24 | 6,060 | 6,090 | 6,000 | 6,050 | -50 | -0.8% | 438,500 |
| 2020/08/21 | 6,210 | 6,230 | 6,060 | 6,100 | -90 | -1.5% | 452,300 |
| 2020/08/20 | 6,150 | 6,260 | 6,140 | 6,190 | +40 | +0.7% | 492,700 |
| 2020/08/19 | 6,150 | 6,190 | 6,100 | 6,150 | ±0 | ±0% | 296,800 |
| 2020/08/18 | 6,050 | 6,170 | 6,040 | 6,150 | +150 | +2.5% | 349,400 |
| 2020/08/17 | 6,050 | 6,070 | 5,980 | 6,000 | -90 | -1.5% | 383,800 |
| 2020/08/14 | 5,980 | 6,160 | 5,970 | 6,090 | +160 | +2.7% | 507,400 |
| 2020/08/13 | 6,010 | 6,020 | 5,910 | 5,930 | +20 | +0.3% | 342,900 |
1001～
1050
件表示中 / 3586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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 |
| 東洋水産 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
| サッポロＨＤ | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24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
