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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 5,090 | 5,550 | 5,030 | 5,430 | +200 | +3.8% | 1,983,800 |
| 2020/03/12 | 5,110 | 5,270 | 5,070 | 5,230 | -10 | -0.2% | 1,109,600 |
| 2020/03/11 | 5,200 | 5,410 | 5,200 | 5,240 | +50 | +1% | 678,300 |
| 2020/03/10 | 5,190 | 5,320 | 4,940 | 5,190 | -100 | -1.9% | 1,118,600 |
| 2020/03/09 | 5,270 | 5,380 | 5,220 | 5,290 | -130 | -2.4% | 808,100 |
| 2020/03/06 | 5,340 | 5,520 | 5,320 | 5,420 | ±0 | ±0% | 972,200 |
| 2020/03/05 | 5,400 | 5,500 | 5,340 | 5,420 | +170 | +3.2% | 1,199,100 |
| 2020/03/04 | 4,910 | 5,290 | 4,910 | 5,250 | +340 | +6.9% | 1,248,900 |
| 2020/03/03 | 5,130 | 5,140 | 4,910 | 4,910 | -120 | -2.4% | 608,100 |
| 2020/03/02 | 4,815 | 5,090 | 4,815 | 5,030 | +95 | +1.9% | 694,300 |
| 2020/02/28 | 4,980 | 4,995 | 4,880 | 4,935 | -205 | -4% | 1,015,700 |
| 2020/02/27 | 5,200 | 5,210 | 5,060 | 5,140 | -110 | -2.1% | 768,400 |
| 2020/02/26 | 5,170 | 5,270 | 5,160 | 5,250 | +40 | +0.8% | 614,500 |
| 2020/02/25 | 5,210 | 5,250 | 5,170 | 5,210 | -200 | -3.7% | 740,300 |
| 2020/02/21 | 5,400 | 5,450 | 5,390 | 5,410 | +20 | +0.4% | 371,600 |
| 2020/02/20 | 5,450 | 5,480 | 5,370 | 5,390 | -60 | -1.1% | 400,100 |
| 2020/02/19 | 5,400 | 5,510 | 5,400 | 5,450 | +80 | +1.5% | 557,100 |
| 2020/02/18 | 5,320 | 5,410 | 5,310 | 5,370 | +40 | +0.8% | 435,600 |
| 2020/02/17 | 5,310 | 5,380 | 5,270 | 5,330 | -40 | -0.7% | 466,000 |
| 2020/02/14 | 5,450 | 5,460 | 5,330 | 5,370 | -110 | -2% | 632,100 |
| 2020/02/13 | 5,520 | 5,520 | 5,440 | 5,480 | -60 | -1.1% | 331,900 |
| 2020/02/12 | 5,580 | 5,630 | 5,520 | 5,540 | -110 | -1.9% | 418,100 |
| 2020/02/10 | 5,680 | 5,690 | 5,610 | 5,650 | -90 | -1.6% | 576,300 |
| 2020/02/07 | 5,780 | 5,800 | 5,700 | 5,740 | -20 | -0.3% | 385,800 |
| 2020/02/06 | 5,550 | 5,790 | 5,540 | 5,760 | +10 | +0.2% | 794,400 |
| 2020/02/05 | 5,700 | 5,820 | 5,680 | 5,750 | +50 | +0.9% | 706,700 |
| 2020/02/04 | 5,420 | 5,710 | 5,420 | 5,700 | +220 | +4% | 743,900 |
| 2020/02/03 | 5,350 | 5,540 | 5,340 | 5,480 | -70 | -1.3% | 1,047,200 |
| 2020/01/31 | 5,720 | 5,860 | 5,470 | 5,550 | -120 | -2.1% | 1,341,000 |
| 2020/01/30 | 5,820 | 5,830 | 5,660 | 5,670 | -170 | -2.9% | 560,400 |
| 2020/01/29 | 5,810 | 5,880 | 5,810 | 5,840 | +30 | +0.5% | 310,000 |
| 2020/01/28 | 5,770 | 5,860 | 5,720 | 5,810 | -60 | -1% | 662,300 |
| 2020/01/27 | 5,800 | 5,920 | 5,700 | 5,870 | -10 | -0.2% | 500,000 |
| 2020/01/24 | 5,890 | 5,910 | 5,850 | 5,880 | ±0 | ±0% | 289,000 |
| 2020/01/23 | 5,910 | 5,910 | 5,860 | 5,880 | -110 | -1.8% | 324,500 |
| 2020/01/22 | 5,910 | 5,990 | 5,910 | 5,990 | +70 | +1.2% | 306,500 |
| 2020/01/21 | 6,020 | 6,020 | 5,880 | 5,920 | -110 | -1.8% | 483,700 |
| 2020/01/20 | 6,050 | 6,050 | 6,010 | 6,030 | -10 | -0.2% | 143,800 |
| 2020/01/17 | 6,080 | 6,080 | 6,020 | 6,040 | -10 | -0.2% | 255,300 |
| 2020/01/16 | 6,080 | 6,090 | 6,000 | 6,050 | -30 | -0.5% | 310,500 |
| 2020/01/15 | 6,090 | 6,120 | 6,040 | 6,080 | -30 | -0.5% | 293,300 |
| 2020/01/14 | 6,020 | 6,110 | 5,990 | 6,110 | +80 | +1.3% | 359,900 |
| 2020/01/10 | 6,060 | 6,090 | 6,020 | 6,030 | -30 | -0.5% | 290,900 |
| 2020/01/09 | 6,010 | 6,070 | 6,010 | 6,060 | +110 | +1.8% | 365,400 |
| 2020/01/08 | 5,930 | 5,970 | 5,860 | 5,950 | -50 | -0.8% | 398,000 |
| 2020/01/07 | 5,890 | 6,010 | 5,880 | 6,000 | +110 | +1.9% | 420,800 |
| 2020/01/06 | 5,940 | 5,980 | 5,870 | 5,890 | -140 | -2.3% | 429,700 |
| 2019/12/30 | 6,140 | 6,140 | 6,030 | 6,030 | -110 | -1.8% | 250,300 |
| 2019/12/27 | 6,120 | 6,160 | 6,090 | 6,140 | +60 | +1% | 381,600 |
| 2019/12/26 | 6,070 | 6,100 | 6,030 | 6,080 | +30 | +0.5% | 267,400 |
1151～
1200
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
