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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 2,822 | 2,828 | 2,773.5 | 2,776.5 | -60.5 | -2.1% | 1,336,400 |
| 2025/01/31 | 2,834 | 2,839.5 | 2,819 | 2,837 | +4 | +0.1% | 1,019,000 |
| 2025/01/30 | 2,840 | 2,854 | 2,833 | 2,833 | -2.5 | -0.1% | 740,400 |
| 2025/01/29 | 2,854 | 2,866.5 | 2,833 | 2,835.5 | -21 | -0.7% | 909,400 |
| 2025/01/28 | 2,841 | 2,882 | 2,838 | 2,856.5 | +16 | +0.6% | 801,900 |
| 2025/01/27 | 2,830 | 2,855.5 | 2,830 | 2,840.5 | +20.5 | +0.7% | 709,100 |
| 2025/01/24 | 2,830 | 2,853.5 | 2,817 | 2,820 | +11.5 | +0.4% | 925,700 |
| 2025/01/23 | 2,832.5 | 2,836.5 | 2,800 | 2,808.5 | -35 | -1.2% | 902,500 |
| 2025/01/22 | 2,858.5 | 2,864 | 2,839 | 2,843.5 | -11.5 | -0.4% | 654,900 |
| 2025/01/21 | 2,835 | 2,860.5 | 2,832.5 | 2,855 | +17.5 | +0.6% | 514,300 |
| 2025/01/20 | 2,841.5 | 2,851 | 2,831 | 2,837.5 | -4 | -0.1% | 570,300 |
| 2025/01/17 | 2,858.5 | 2,862 | 2,821.5 | 2,841.5 | -6 | -0.2% | 614,300 |
| 2025/01/16 | 2,885 | 2,892.5 | 2,847.5 | 2,847.5 | -37.5 | -1.3% | 743,800 |
| 2025/01/15 | 2,902.5 | 2,911.5 | 2,872.5 | 2,885 | +18 | +0.6% | 813,300 |
| 2025/01/14 | 2,877 | 2,879.5 | 2,840 | 2,867 | -10 | -0.3% | 1,195,900 |
| 2025/01/10 | 2,860 | 2,883.5 | 2,848 | 2,877 | +3 | +0.1% | 946,600 |
| 2025/01/09 | 2,883 | 2,892 | 2,858.5 | 2,874 | -7 | -0.2% | 919,400 |
| 2025/01/08 | 2,917 | 2,918 | 2,876.5 | 2,881 | -34.5 | -1.2% | 1,271,000 |
| 2025/01/07 | 2,941 | 2,947 | 2,896.5 | 2,915.5 | -25.5 | -0.9% | 1,259,900 |
| 2025/01/06 | 2,984 | 2,987 | 2,930 | 2,941 | -46 | -1.5% | 1,358,600 |
| 2024/12/30 | 2,999 | 3,005 | 2,972.5 | 2,987 | +3.5 | +0.1% | 832,600 |
| 2024/12/27 | 2,983 | 3,007 | 2,976 | 2,983.5 | +22.5 | +0.8% | 1,194,100 |
| 2024/12/26 | 3,000 | 3,005 | 2,953 | 2,961 | -40 | -1.3% | 1,756,800 |
| 2024/12/25 | 3,033 | 3,033 | 2,980.5 | 3,001 | -21 | -0.7% | 661,900 |
| 2024/12/24 | 3,005 | 3,023 | 3,001 | 3,022 | +7 | +0.2% | 426,400 |
| 2024/12/23 | 3,021 | 3,032 | 3,010 | 3,015 | -13 | -0.4% | 555,100 |
| 2024/12/20 | 3,080 | 3,088 | 3,021 | 3,028 | -41 | -1.3% | 1,107,300 |
| 2024/12/19 | 3,050 | 3,079 | 3,047 | 3,069 | -6 | -0.2% | 610,700 |
| 2024/12/18 | 3,079 | 3,093 | 3,060 | 3,075 | +5 | +0.2% | 579,200 |
| 2024/12/17 | 3,060 | 3,096 | 3,059 | 3,070 | -5 | -0.2% | 704,700 |
| 2024/12/16 | 3,125 | 3,143 | 3,056 | 3,075 | -40 | -1.3% | 964,900 |
| 2024/12/13 | 3,148 | 3,179 | 3,103 | 3,115 | -90 | -2.8% | 1,359,800 |
| 2024/12/12 | 3,240 | 3,241 | 3,186 | 3,205 | -29 | -0.9% | 1,258,200 |
| 2024/12/11 | 3,230 | 3,239 | 3,187 | 3,234 | -6 | -0.2% | 1,346,700 |
| 2024/12/10 | 3,278 | 3,315 | 3,224 | 3,240 | +5 | +0.2% | 1,594,900 |
| 2024/12/09 | 3,193 | 3,272 | 3,164 | 3,235 | +32 | +1% | 1,624,200 |
| 2024/12/06 | 3,080 | 3,213 | 3,079 | 3,203 | +130 | +4.2% | 2,066,400 |
| 2024/12/05 | 3,065 | 3,074 | 3,034 | 3,073 | +8 | +0.3% | 830,700 |
| 2024/12/04 | 3,111 | 3,125 | 3,057 | 3,065 | -63 | -2% | 901,900 |
| 2024/12/03 | 3,100 | 3,152 | 3,097 | 3,128 | +50 | +1.6% | 1,136,700 |
| 2024/12/02 | 3,045 | 3,086 | 3,043 | 3,078 | +23 | +0.8% | 574,300 |
| 2024/11/29 | 3,040 | 3,058 | 3,014 | 3,055 | -2 | -0.1% | 730,800 |
| 2024/11/28 | 2,999 | 3,061 | 2,983 | 3,057 | +60.5 | +2% | 697,900 |
| 2024/11/27 | 2,972 | 3,007 | 2,970 | 2,996.5 | +17 | +0.6% | 739,100 |
| 2024/11/26 | 2,950 | 2,979.5 | 2,950 | 2,979.5 | +24.5 | +0.8% | 682,000 |
| 2024/11/25 | 2,979.5 | 2,995.5 | 2,955 | 2,955 | -18 | -0.6% | 1,313,900 |
| 2024/11/22 | 2,950 | 3,002 | 2,931 | 2,973 | +10 | +0.3% | 867,400 |
| 2024/11/21 | 3,011 | 3,019 | 2,961 | 2,963 | -56 | -1.9% | 975,400 |
| 2024/11/20 | 3,018 | 3,025 | 2,989.5 | 3,019 | +19 | +0.6% | 749,400 |
| 2024/11/19 | 2,993 | 3,005 | 2,970 | 3,000 | +26 | +0.9% | 967,200 |
101～
150
件表示中 / 3732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 | 268,600円 | +1.3% | -1.8% | 2.46% | 16.07倍 | 1.37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 | 300,500円 | +4.3% | +1.0% | 2.33% | 16.12倍 | 1.85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 | 316,000円 | +3.6% | +6.7% | 3.32% | 15.85倍 | 1.14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 | 323,100円 | +2.5% | +3.9% | 1.55% | 17.25倍 | 1.55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 | 733,600円 | +0.2% | +72.8% | 0.82% | 51.97倍 | 2.92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
