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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 7,850 | 7,970 | 7,590 | 7,660 | -140 | -1.8% | 593,600 |
| 2018/07/17 | 7,700 | 7,840 | 7,700 | 7,800 | +140 | +1.8% | 734,000 |
| 2018/07/13 | 7,450 | 7,680 | 7,430 | 7,660 | +340 | +4.6% | 829,800 |
| 2018/07/12 | 7,210 | 7,460 | 7,210 | 7,320 | +180 | +2.5% | 653,600 |
| 2018/07/11 | 7,120 | 7,170 | 7,080 | 7,140 | +30 | +0.4% | 484,000 |
| 2018/07/10 | 7,150 | 7,190 | 7,090 | 7,110 | -20 | -0.3% | 389,400 |
| 2018/07/09 | 7,070 | 7,180 | 7,040 | 7,130 | +60 | +0.8% | 263,500 |
| 2018/07/06 | 7,160 | 7,170 | 7,020 | 7,070 | -20 | -0.3% | 317,400 |
| 2018/07/05 | 7,170 | 7,250 | 7,040 | 7,090 | -80 | -1.1% | 308,100 |
| 2018/07/04 | 6,940 | 7,180 | 6,910 | 7,170 | +200 | +2.9% | 446,000 |
| 2018/07/03 | 7,030 | 7,140 | 6,910 | 6,970 | -40 | -0.6% | 430,000 |
| 2018/07/02 | 7,300 | 7,340 | 7,010 | 7,010 | -390 | -5.3% | 609,900 |
| 2018/06/29 | 7,300 | 7,440 | 7,280 | 7,400 | +80 | +1.1% | 388,200 |
| 2018/06/28 | 7,430 | 7,430 | 7,270 | 7,320 | -150 | -2% | 350,700 |
| 2018/06/27 | 7,410 | 7,530 | 7,330 | 7,470 | +70 | +0.9% | 404,000 |
| 2018/06/26 | 7,270 | 7,430 | 7,210 | 7,400 | +170 | +2.4% | 628,800 |
| 2018/06/25 | 7,240 | 7,260 | 7,140 | 7,230 | -20 | -0.3% | 366,900 |
| 2018/06/22 | 7,200 | 7,270 | 7,130 | 7,250 | ±0 | ±0% | 426,400 |
| 2018/06/21 | 7,250 | 7,290 | 7,180 | 7,250 | ±0 | ±0% | 272,600 |
| 2018/06/20 | 7,240 | 7,330 | 7,180 | 7,250 | +70 | +1% | 330,200 |
| 2018/06/19 | 7,220 | 7,300 | 7,170 | 7,180 | -110 | -1.5% | 414,100 |
| 2018/06/18 | 7,430 | 7,440 | 7,250 | 7,290 | -160 | -2.1% | 228,200 |
| 2018/06/15 | 7,470 | 7,490 | 7,390 | 7,450 | +60 | +0.8% | 473,700 |
| 2018/06/14 | 7,500 | 7,510 | 7,390 | 7,390 | -90 | -1.2% | 316,700 |
| 2018/06/13 | 7,430 | 7,530 | 7,390 | 7,480 | +80 | +1.1% | 670,300 |
| 2018/06/12 | 7,410 | 7,440 | 7,340 | 7,400 | +120 | +1.6% | 487,300 |
| 2018/06/11 | 7,220 | 7,330 | 7,200 | 7,280 | +170 | +2.4% | 395,000 |
| 2018/06/08 | 7,120 | 7,220 | 7,090 | 7,110 | ±0 | ±0% | 380,100 |
| 2018/06/07 | 7,150 | 7,190 | 7,080 | 7,110 | -90 | -1.3% | 412,700 |
| 2018/06/06 | 7,210 | 7,210 | 7,120 | 7,200 | -10 | -0.1% | 357,300 |
| 2018/06/05 | 7,210 | 7,260 | 7,160 | 7,210 | +80 | +1.1% | 366,100 |
| 2018/06/04 | 7,040 | 7,170 | 7,010 | 7,130 | +50 | +0.7% | 472,100 |
| 2018/06/01 | 7,130 | 7,190 | 7,080 | 7,080 | -80 | -1.1% | 453,100 |
| 2018/05/31 | 7,290 | 7,290 | 7,130 | 7,160 | -150 | -2.1% | 670,100 |
| 2018/05/30 | 7,260 | 7,360 | 7,230 | 7,310 | -20 | -0.3% | 494,000 |
| 2018/05/29 | 7,380 | 7,400 | 7,300 | 7,330 | -130 | -1.7% | 551,000 |
| 2018/05/28 | 7,480 | 7,500 | 7,420 | 7,460 | ±0 | ±0% | 250,600 |
| 2018/05/25 | 7,320 | 7,500 | 7,260 | 7,460 | +110 | +1.5% | 557,300 |
| 2018/05/24 | 7,400 | 7,410 | 7,270 | 7,350 | -70 | -0.9% | 499,700 |
| 2018/05/23 | 7,420 | 7,450 | 7,360 | 7,420 | +20 | +0.3% | 369,200 |
| 2018/05/22 | 7,450 | 7,450 | 7,280 | 7,400 | -60 | -0.8% | 674,500 |
| 2018/05/21 | 7,640 | 7,650 | 7,430 | 7,460 | -170 | -2.2% | 830,200 |
| 2018/05/18 | 7,660 | 7,670 | 7,560 | 7,630 | +50 | +0.7% | 364,400 |
| 2018/05/17 | 7,640 | 7,650 | 7,490 | 7,580 | -60 | -0.8% | 471,500 |
| 2018/05/16 | 7,810 | 7,830 | 7,600 | 7,640 | -180 | -2.3% | 660,200 |
| 2018/05/15 | 7,800 | 7,870 | 7,770 | 7,820 | -20 | -0.3% | 523,100 |
| 2018/05/14 | 7,760 | 7,890 | 7,720 | 7,840 | -20 | -0.3% | 552,900 |
| 2018/05/11 | 7,530 | 7,950 | 7,530 | 7,860 | +560 | +7.7% | 1,487,500 |
| 2018/05/10 | 7,780 | 7,900 | 7,150 | 7,300 | -510 | -6.5% | 2,035,600 |
| 2018/05/09 | 7,820 | 7,900 | 7,780 | 7,810 | -10 | -0.1% | 474,100 |
1551～
1600
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
