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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 9,320 | 9,440 | 9,220 | 9,240 | -60 | -0.6% | 703,500 |
| 2018/09/26 | 9,100 | 9,320 | 9,060 | 9,300 | +120 | +1.3% | 748,500 |
| 2018/09/25 | 8,940 | 9,180 | 8,930 | 9,180 | +210 | +2.3% | 885,300 |
| 2018/09/21 | 8,910 | 8,990 | 8,780 | 8,970 | +140 | +1.6% | 743,500 |
| 2018/09/20 | 8,910 | 9,000 | 8,810 | 8,830 | -50 | -0.6% | 937,500 |
| 2018/09/19 | 8,790 | 8,950 | 8,680 | 8,880 | +90 | +1% | 732,500 |
| 2018/09/18 | 8,600 | 8,880 | 8,590 | 8,790 | +290 | +3.4% | 757,000 |
| 2018/09/14 | 8,670 | 8,690 | 8,400 | 8,500 | -100 | -1.2% | 672,000 |
| 2018/09/13 | 8,480 | 8,630 | 8,430 | 8,600 | +180 | +2.1% | 461,300 |
| 2018/09/12 | 8,420 | 8,470 | 8,360 | 8,420 | +40 | +0.5% | 546,700 |
| 2018/09/11 | 8,300 | 8,420 | 8,290 | 8,380 | +140 | +1.7% | 502,900 |
| 2018/09/10 | 8,250 | 8,280 | 8,180 | 8,240 | +50 | +0.6% | 504,200 |
| 2018/09/07 | 8,070 | 8,200 | 8,070 | 8,190 | +110 | +1.4% | 565,300 |
| 2018/09/06 | 8,020 | 8,130 | 7,950 | 8,080 | +110 | +1.4% | 551,500 |
| 2018/09/05 | 8,080 | 8,120 | 7,950 | 7,970 | -150 | -1.8% | 371,400 |
| 2018/09/04 | 8,070 | 8,270 | 8,010 | 8,120 | +90 | +1.1% | 573,100 |
| 2018/09/03 | 7,960 | 8,040 | 7,920 | 8,030 | +130 | +1.6% | 364,700 |
| 2018/08/31 | 7,970 | 8,020 | 7,850 | 7,900 | -70 | -0.9% | 506,100 |
| 2018/08/30 | 7,920 | 8,020 | 7,890 | 7,970 | +120 | +1.5% | 484,300 |
| 2018/08/29 | 7,800 | 7,880 | 7,780 | 7,850 | +30 | +0.4% | 239,000 |
| 2018/08/28 | 7,970 | 7,980 | 7,790 | 7,820 | -150 | -1.9% | 305,000 |
| 2018/08/27 | 7,850 | 8,000 | 7,820 | 7,970 | +130 | +1.7% | 264,200 |
| 2018/08/24 | 7,680 | 7,860 | 7,630 | 7,840 | +140 | +1.8% | 292,800 |
| 2018/08/23 | 7,700 | 7,770 | 7,680 | 7,700 | +40 | +0.5% | 290,900 |
| 2018/08/22 | 7,600 | 7,700 | 7,540 | 7,660 | -40 | -0.5% | 360,200 |
| 2018/08/21 | 7,810 | 7,830 | 7,660 | 7,700 | -260 | -3.3% | 477,800 |
| 2018/08/20 | 7,910 | 8,010 | 7,900 | 7,960 | +50 | +0.6% | 287,700 |
| 2018/08/17 | 7,810 | 7,920 | 7,790 | 7,910 | +80 | +1% | 321,100 |
| 2018/08/16 | 7,960 | 7,970 | 7,770 | 7,830 | -170 | -2.1% | 652,400 |
| 2018/08/15 | 7,850 | 8,020 | 7,810 | 8,000 | +90 | +1.1% | 507,400 |
| 2018/08/14 | 7,810 | 7,920 | 7,760 | 7,910 | +160 | +2.1% | 573,000 |
| 2018/08/13 | 7,760 | 7,810 | 7,700 | 7,750 | -40 | -0.5% | 376,800 |
| 2018/08/10 | 7,750 | 7,850 | 7,680 | 7,790 | +80 | +1% | 453,300 |
| 2018/08/09 | 7,720 | 7,810 | 7,690 | 7,710 | -30 | -0.4% | 306,000 |
| 2018/08/08 | 7,800 | 7,840 | 7,680 | 7,740 | -80 | -1% | 380,400 |
| 2018/08/07 | 7,680 | 7,870 | 7,660 | 7,820 | +120 | +1.6% | 310,700 |
| 2018/08/06 | 7,730 | 7,770 | 7,670 | 7,700 | +20 | +0.3% | 218,500 |
| 2018/08/03 | 7,830 | 7,840 | 7,640 | 7,680 | -150 | -1.9% | 378,900 |
| 2018/08/02 | 7,940 | 7,940 | 7,800 | 7,830 | -90 | -1.1% | 351,800 |
| 2018/08/01 | 7,980 | 8,010 | 7,890 | 7,920 | -120 | -1.5% | 460,500 |
| 2018/07/31 | 8,140 | 8,150 | 7,880 | 8,040 | -100 | -1.2% | 528,300 |
| 2018/07/30 | 8,280 | 8,330 | 8,100 | 8,140 | -110 | -1.3% | 886,800 |
| 2018/07/27 | 7,820 | 8,250 | 7,620 | 8,250 | +510 | +6.6% | 1,463,300 |
| 2018/07/26 | 7,800 | 7,830 | 7,710 | 7,740 | +80 | +1% | 422,100 |
| 2018/07/25 | 7,730 | 7,800 | 7,640 | 7,660 | -150 | -1.9% | 535,900 |
| 2018/07/24 | 7,830 | 7,880 | 7,730 | 7,810 | ±0 | ±0% | 357,800 |
| 2018/07/23 | 7,780 | 7,850 | 7,720 | 7,810 | +30 | +0.4% | 378,700 |
| 2018/07/20 | 7,670 | 7,800 | 7,660 | 7,780 | +150 | +2% | 623,500 |
| 2018/07/19 | 7,660 | 7,790 | 7,600 | 7,630 | -30 | -0.4% | 631,900 |
| 2018/07/18 | 7,850 | 7,970 | 7,590 | 7,660 | -140 | -1.8% | 593,600 |
1651～
1700
件表示中 / 3735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 | 268,000円 | +1.3% | -1.8% | 2.46% | 16.03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 |
| 明治ＨＤ | 319,100円 | +3.6% | +6.7% | 3.29% | 16.01倍 | 1.16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 |
| 日清食ＨＤ | 300,600円 | +4.3% | +1.0% | 2.33% | 16.04倍 | 1.84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 |
| 山崎パン | 316,500円 | +2.5% | +3.9% | 1.58% | 16.90倍 | 1.52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 | 720,100円 | +0.2% | +72.8% | 0.83% | 51.02倍 | 2.86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
