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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 7,750 | 7,750 | 7,620 | 7,670 | -40 | -0.5% | 381,100 |
| 2018/02/19 | 7,500 | 7,750 | 7,500 | 7,710 | +260 | +3.5% | 547,300 |
| 2018/02/16 | 7,450 | 7,620 | 7,370 | 7,450 | +50 | +0.7% | 547,600 |
| 2018/02/15 | 7,490 | 7,490 | 7,220 | 7,400 | -540 | -6.8% | 1,861,300 |
| 2018/02/14 | 8,130 | 8,170 | 7,930 | 7,940 | -180 | -2.2% | 452,300 |
| 2018/02/13 | 8,160 | 8,290 | 8,060 | 8,120 | +20 | +0.2% | 442,400 |
| 2018/02/09 | 8,030 | 8,150 | 7,970 | 8,100 | -150 | -1.8% | 405,800 |
| 2018/02/08 | 8,260 | 8,340 | 8,160 | 8,250 | -20 | -0.2% | 355,600 |
| 2018/02/07 | 8,400 | 8,590 | 8,260 | 8,270 | +10 | +0.1% | 470,000 |
| 2018/02/06 | 8,310 | 8,360 | 8,110 | 8,260 | -430 | -4.9% | 627,900 |
| 2018/02/05 | 8,910 | 8,990 | 8,690 | 8,690 | -370 | -4.1% | 398,800 |
| 2018/02/02 | 9,120 | 9,120 | 8,950 | 9,060 | -60 | -0.7% | 351,900 |
| 2018/02/01 | 9,190 | 9,250 | 8,960 | 9,120 | ±0 | ±0% | 478,600 |
| 2018/01/31 | 9,030 | 9,290 | 8,940 | 9,120 | +80 | +0.9% | 797,000 |
| 2018/01/30 | 8,720 | 9,160 | 8,570 | 9,040 | +340 | +3.9% | 943,000 |
| 2018/01/29 | 8,850 | 8,920 | 8,700 | 8,700 | -130 | -1.5% | 290,000 |
| 2018/01/26 | 8,880 | 8,930 | 8,800 | 8,830 | -40 | -0.5% | 275,600 |
| 2018/01/25 | 9,010 | 9,060 | 8,870 | 8,870 | -230 | -2.5% | 289,600 |
| 2018/01/24 | 9,200 | 9,300 | 9,090 | 9,100 | -180 | -1.9% | 355,100 |
| 2018/01/23 | 8,820 | 9,320 | 8,760 | 9,280 | +520 | +5.9% | 694,200 |
| 2018/01/22 | 8,710 | 8,770 | 8,590 | 8,760 | +20 | +0.2% | 365,300 |
| 2018/01/19 | 8,790 | 8,810 | 8,680 | 8,740 | -20 | -0.2% | 202,500 |
| 2018/01/18 | 8,810 | 8,950 | 8,760 | 8,760 | ±0 | ±0% | 405,400 |
| 2018/01/17 | 8,510 | 8,780 | 8,510 | 8,760 | +200 | +2.3% | 337,200 |
| 2018/01/16 | 8,480 | 8,620 | 8,480 | 8,560 | +30 | +0.4% | 221,300 |
| 2018/01/15 | 8,520 | 8,650 | 8,500 | 8,530 | +50 | +0.6% | 221,400 |
| 2018/01/12 | 8,490 | 8,510 | 8,430 | 8,480 | -50 | -0.6% | 402,300 |
| 2018/01/11 | 8,550 | 8,600 | 8,510 | 8,530 | -60 | -0.7% | 286,100 |
| 2018/01/10 | 8,650 | 8,670 | 8,580 | 8,590 | -50 | -0.6% | 228,600 |
| 2018/01/09 | 8,860 | 8,870 | 8,620 | 8,640 | -150 | -1.7% | 459,800 |
| 2018/01/05 | 8,730 | 8,800 | 8,690 | 8,790 | +40 | +0.5% | 305,300 |
| 2018/01/04 | 8,580 | 8,750 | 8,520 | 8,750 | +250 | +2.9% | 349,300 |
| 2017/12/29 | 8,730 | 8,740 | 8,480 | 8,500 | -200 | -2.3% | 205,000 |
| 2017/12/28 | 8,630 | 8,730 | 8,560 | 8,700 | +90 | +1% | 252,900 |
| 2017/12/27 | 8,680 | 8,700 | 8,610 | 8,610 | -40 | -0.5% | 171,700 |
| 2017/12/26 | 8,750 | 8,800 | 8,620 | 8,650 | -100 | -1.1% | 202,800 |
| 2017/12/25 | 8,620 | 8,770 | 8,600 | 8,750 | +140 | +1.6% | 158,100 |
| 2017/12/22 | 8,530 | 8,620 | 8,470 | 8,610 | +90 | +1.1% | 243,800 |
| 2017/12/21 | 8,470 | 8,530 | 8,430 | 8,520 | -10 | -0.1% | 255,500 |
| 2017/12/20 | 8,470 | 8,540 | 8,430 | 8,530 | +90 | +1.1% | 268,800 |
| 2017/12/19 | 8,600 | 8,600 | 8,430 | 8,440 | -110 | -1.3% | 264,300 |
| 2017/12/18 | 8,620 | 8,620 | 8,520 | 8,550 | -70 | -0.8% | 293,100 |
| 2017/12/15 | 8,570 | 8,690 | 8,470 | 8,620 | +40 | +0.5% | 352,400 |
| 2017/12/14 | 8,630 | 8,680 | 8,550 | 8,580 | ±0 | ±0% | 258,500 |
| 2017/12/13 | 8,680 | 8,710 | 8,540 | 8,580 | -110 | -1.3% | 220,100 |
| 2017/12/12 | 8,690 | 8,750 | 8,650 | 8,690 | +30 | +0.3% | 276,700 |
| 2017/12/11 | 8,710 | 8,740 | 8,540 | 8,660 | -40 | -0.5% | 266,300 |
| 2017/12/08 | 8,610 | 8,760 | 8,610 | 8,700 | +10 | +0.1% | 485,000 |
| 2017/12/07 | 8,640 | 8,750 | 8,610 | 8,690 | +170 | +2% | 439,200 |
| 2017/12/06 | 8,470 | 8,630 | 8,450 | 8,520 | +10 | +0.1% | 274,500 |
1801～
1850
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
