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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,905.5 | 2,907.5 | 2,866.5 | 2,889.5 | -30 | -1% | 1,586,800 |
| 2024/06/26 | 2,944 | 2,945 | 2,903 | 2,919.5 | -4.5 | -0.2% | 2,021,400 |
| 2024/06/25 | 2,900 | 2,924 | 2,887.5 | 2,924 | +54.5 | +1.9% | 1,793,900 |
| 2024/06/24 | 2,827 | 2,877 | 2,810 | 2,869.5 | +89 | +3.2% | 2,008,600 |
| 2024/06/21 | 2,792 | 2,821 | 2,779.5 | 2,780.5 | -0.5 | ±0% | 1,480,100 |
| 2024/06/20 | 2,780 | 2,799 | 2,758 | 2,781 | +1 | ±0% | 1,235,000 |
| 2024/06/19 | 2,800.5 | 2,801.5 | 2,763 | 2,780 | -29 | -1% | 1,833,400 |
| 2024/06/18 | 2,815 | 2,826 | 2,796.5 | 2,809 | -6 | -0.2% | 977,200 |
| 2024/06/17 | 2,809 | 2,815.5 | 2,777 | 2,815 | +6 | +0.2% | 1,093,400 |
| 2024/06/14 | 2,784.5 | 2,809 | 2,780.5 | 2,809 | +4 | +0.1% | 1,471,600 |
| 2024/06/13 | 2,825 | 2,827.5 | 2,797.5 | 2,805 | -14 | -0.5% | 1,082,400 |
| 2024/06/12 | 2,818.5 | 2,832 | 2,804.5 | 2,819 | -15.5 | -0.5% | 1,103,700 |
| 2024/06/11 | 2,845 | 2,881.5 | 2,829 | 2,834.5 | +2.5 | +0.1% | 1,306,100 |
| 2024/06/10 | 2,830 | 2,843 | 2,772 | 2,832 | -14.5 | -0.5% | 2,224,000 |
| 2024/06/07 | 2,830 | 2,846.5 | 2,819 | 2,846.5 | -7 | -0.2% | 1,126,600 |
| 2024/06/06 | 2,890 | 2,895 | 2,851.5 | 2,853.5 | -41 | -1.4% | 1,087,300 |
| 2024/06/05 | 2,913 | 2,916 | 2,871 | 2,894.5 | -3 | -0.1% | 1,200,500 |
| 2024/06/04 | 2,870 | 2,912.5 | 2,862.5 | 2,897.5 | +27.5 | +1% | 1,272,600 |
| 2024/06/03 | 2,876 | 2,878.5 | 2,848.5 | 2,870 | +9 | +0.3% | 1,225,400 |
| 2024/05/31 | 2,843.5 | 2,874 | 2,843.5 | 2,861 | +21.5 | +0.8% | 2,198,500 |
| 2024/05/30 | 2,805 | 2,843 | 2,796 | 2,839.5 | +6.5 | +0.2% | 1,291,600 |
| 2024/05/29 | 2,886 | 2,901.5 | 2,833 | 2,833 | -61.5 | -2.1% | 2,071,200 |
| 2024/05/28 | 2,883 | 2,917 | 2,881 | 2,894.5 | +13 | +0.5% | 1,298,400 |
| 2024/05/27 | 2,938 | 2,939.5 | 2,866 | 2,881.5 | -29.5 | -1% | 2,144,700 |
| 2024/05/24 | 2,921 | 2,930.5 | 2,902.5 | 2,911 | -28 | -1% | 1,319,300 |
| 2024/05/23 | 2,936 | 2,952.5 | 2,922 | 2,939 | +4 | +0.1% | 1,261,400 |
| 2024/05/22 | 2,937 | 2,965 | 2,928.5 | 2,935 | -0.5 | ±0% | 1,659,400 |
| 2024/05/21 | 3,018 | 3,027 | 2,935.5 | 2,935.5 | -91.5 | -3% | 3,152,500 |
| 2024/05/20 | 3,044 | 3,052 | 3,025 | 3,027 | -17 | -0.6% | 929,900 |
| 2024/05/17 | 3,033 | 3,070 | 3,013 | 3,044 | +8 | +0.3% | 1,225,200 |
| 2024/05/16 | 3,020 | 3,049 | 3,001 | 3,036 | +15 | +0.5% | 1,198,600 |
| 2024/05/15 | 3,050 | 3,075 | 3,005 | 3,021 | -33 | -1.1% | 3,756,700 |
| 2024/05/14 | 3,175 | 3,250 | 3,050 | 3,054 | -75 | -2.4% | 6,107,800 |
| 2024/05/13 | 3,130 | 3,143 | 3,106 | 3,129 | -7 | -0.2% | 1,276,000 |
| 2024/05/10 | 3,116 | 3,136 | 3,090 | 3,136 | +40 | +1.3% | 1,331,300 |
| 2024/05/09 | 3,057 | 3,113 | 3,047 | 3,096 | +63 | +2.1% | 1,710,100 |
| 2024/05/08 | 3,086 | 3,087 | 3,022 | 3,033 | -55 | -1.8% | 1,202,600 |
| 2024/05/07 | 3,100 | 3,104 | 3,080 | 3,088 | +8 | +0.3% | 1,083,000 |
| 2024/05/02 | 3,090 | 3,092 | 3,067 | 3,080 | ±0 | ±0% | 512,200 |
| 2024/05/01 | 3,071 | 3,096 | 3,059 | 3,080 | -6 | -0.2% | 817,400 |
| 2024/04/30 | 3,085 | 3,094 | 3,057 | 3,086 | +28 | +0.9% | 985,200 |
| 2024/04/26 | 3,050 | 3,068 | 3,023 | 3,058 | -19 | -0.6% | 1,127,500 |
| 2024/04/25 | 3,105 | 3,105 | 3,070 | 3,077 | -7 | -0.2% | 762,200 |
| 2024/04/24 | 3,065 | 3,087 | 3,047 | 3,084 | -17 | -0.5% | 1,066,000 |
| 2024/04/23 | 3,101 | 3,115 | 3,076 | 3,101 | ±0 | ±0% | 1,159,600 |
| 2024/04/22 | 3,050 | 3,106 | 3,039 | 3,101 | +122.5 | +4.1% | 1,989,400 |
| 2024/04/19 | 3,000 | 3,004 | 2,954 | 2,978.5 | -22.5 | -0.7% | 1,717,500 |
| 2024/04/18 | 3,026 | 3,058 | 3,001 | 3,001 | -14 | -0.5% | 1,335,400 |
| 2024/04/17 | 3,065 | 3,065 | 3,014 | 3,015 | -51 | -1.7% | 1,772,400 |
| 2024/04/16 | 2,968.5 | 3,066 | 2,937.5 | 3,066 | +108 | +3.7% | 2,669,400 |
101～
150
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
