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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 7,850 | 7,910 | 7,680 | 7,730 | -30 | -0.4% | 418,700 |
| 2018/05/02 | 7,830 | 7,850 | 7,760 | 7,760 | -60 | -0.8% | 269,100 |
| 2018/05/01 | 7,770 | 7,830 | 7,700 | 7,820 | +20 | +0.3% | 302,200 |
| 2018/04/27 | 7,850 | 7,880 | 7,760 | 7,800 | -20 | -0.3% | 521,200 |
| 2018/04/26 | 7,830 | 7,860 | 7,760 | 7,820 | +60 | +0.8% | 624,700 |
| 2018/04/25 | 7,670 | 7,780 | 7,660 | 7,760 | +40 | +0.5% | 385,200 |
| 2018/04/24 | 7,740 | 7,750 | 7,670 | 7,720 | +30 | +0.4% | 519,700 |
| 2018/04/23 | 7,700 | 7,760 | 7,650 | 7,690 | -50 | -0.6% | 391,400 |
| 2018/04/20 | 7,740 | 7,760 | 7,660 | 7,740 | +90 | +1.2% | 583,400 |
| 2018/04/19 | 7,800 | 7,830 | 7,590 | 7,650 | -160 | -2% | 650,900 |
| 2018/04/18 | 7,750 | 7,900 | 7,720 | 7,810 | +90 | +1.2% | 635,700 |
| 2018/04/17 | 7,670 | 7,830 | 7,670 | 7,720 | +50 | +0.7% | 575,600 |
| 2018/04/16 | 7,580 | 7,710 | 7,560 | 7,670 | +30 | +0.4% | 457,400 |
| 2018/04/13 | 7,920 | 7,920 | 7,620 | 7,640 | -250 | -3.2% | 803,200 |
| 2018/04/12 | 7,920 | 7,960 | 7,790 | 7,890 | -60 | -0.8% | 405,600 |
| 2018/04/11 | 8,050 | 8,100 | 7,880 | 7,950 | -150 | -1.9% | 462,100 |
| 2018/04/10 | 8,120 | 8,340 | 8,060 | 8,100 | -20 | -0.2% | 862,400 |
| 2018/04/09 | 8,140 | 8,180 | 8,070 | 8,120 | -10 | -0.1% | 351,100 |
| 2018/04/06 | 8,040 | 8,190 | 7,950 | 8,130 | +100 | +1.2% | 921,100 |
| 2018/04/05 | 7,930 | 8,060 | 7,880 | 8,030 | +170 | +2.2% | 834,900 |
| 2018/04/04 | 7,950 | 7,950 | 7,800 | 7,860 | -60 | -0.8% | 627,300 |
| 2018/04/03 | 7,810 | 7,940 | 7,810 | 7,920 | +20 | +0.3% | 412,900 |
| 2018/04/02 | 7,910 | 7,950 | 7,880 | 7,900 | +30 | +0.4% | 353,900 |
| 2018/03/30 | 8,000 | 8,000 | 7,850 | 7,870 | -60 | -0.8% | 494,900 |
| 2018/03/29 | 7,850 | 7,960 | 7,820 | 7,930 | +160 | +2.1% | 764,600 |
| 2018/03/28 | 7,930 | 7,960 | 7,680 | 7,770 | -220 | -2.8% | 693,500 |
| 2018/03/27 | 7,950 | 8,070 | 7,920 | 7,990 | +190 | +2.4% | 1,212,400 |
| 2018/03/26 | 7,750 | 7,830 | 7,690 | 7,800 | +10 | +0.1% | 701,700 |
| 2018/03/23 | 7,790 | 7,880 | 7,700 | 7,790 | -170 | -2.1% | 1,946,100 |
| 2018/03/22 | 7,810 | 7,990 | 7,810 | 7,960 | +110 | +1.4% | 1,369,900 |
| 2018/03/20 | 7,930 | 7,930 | 7,650 | 7,850 | -10 | -0.1% | 1,791,700 |
| 2018/03/19 | 8,100 | 8,110 | 7,760 | 7,860 | -300 | -3.7% | 1,901,400 |
| 2018/03/16 | 7,980 | 8,160 | 7,880 | 8,160 | +230 | +2.9% | 2,346,700 |
| 2018/03/15 | 7,800 | 7,940 | 7,690 | 7,930 | +190 | +2.5% | 1,682,800 |
| 2018/03/14 | 7,600 | 7,780 | 7,600 | 7,740 | +100 | +1.3% | 2,507,900 |
| 2018/03/13 | 7,700 | 7,740 | 7,550 | 7,640 | +60 | +0.8% | 8,791,400 |
| 2018/03/12 | 7,890 | 7,900 | 7,550 | 7,580 | -260 | -3.3% | 1,374,100 |
| 2018/03/09 | 7,720 | 7,940 | 7,720 | 7,840 | +190 | +2.5% | 1,595,300 |
| 2018/03/08 | 7,550 | 7,750 | 7,510 | 7,650 | +90 | +1.2% | 2,262,800 |
| 2018/03/07 | 7,550 | 7,690 | 7,480 | 7,560 | -110 | -1.4% | 1,917,500 |
| 2018/03/06 | 7,350 | 7,730 | 7,350 | 7,670 | +420 | +5.8% | 6,341,600 |
| 2018/03/05 | 7,330 | 7,530 | 7,230 | 7,250 | -120 | -1.6% | 4,128,500 |
| 2018/03/02 | 7,410 | 7,480 | 7,350 | 7,370 | -190 | -2.5% | 1,002,900 |
| 2018/03/01 | 7,600 | 7,650 | 7,510 | 7,560 | -110 | -1.4% | 824,600 |
| 2018/02/28 | 7,710 | 7,810 | 7,600 | 7,670 | +110 | +1.5% | 1,499,900 |
| 2018/02/27 | 7,700 | 7,750 | 7,500 | 7,560 | -160 | -2.1% | 704,300 |
| 2018/02/26 | 7,690 | 7,760 | 7,620 | 7,720 | +10 | +0.1% | 543,700 |
| 2018/02/23 | 7,810 | 7,900 | 7,640 | 7,710 | -130 | -1.7% | 691,600 |
| 2018/02/22 | 7,810 | 7,940 | 7,790 | 7,840 | -60 | -0.8% | 542,100 |
| 2018/02/21 | 7,780 | 8,040 | 7,740 | 7,900 | +230 | +3% | 975,700 |
1751～
1800
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
