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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 7,580 | 7,680 | 7,560 | 7,670 | +90 | +1.2% | 175,600 |
| 2017/07/10 | 7,560 | 7,650 | 7,540 | 7,580 | +60 | +0.8% | 212,600 |
| 2017/07/07 | 7,500 | 7,580 | 7,490 | 7,520 | -40 | -0.5% | 251,700 |
| 2017/07/06 | 7,590 | 7,660 | 7,530 | 7,560 | ±0 | ±0% | 220,000 |
| 2017/07/05 | 7,380 | 7,570 | 7,350 | 7,560 | +70 | +0.9% | 327,200 |
| 2017/07/04 | 7,660 | 7,660 | 7,480 | 7,490 | -160 | -2.1% | 310,700 |
| 2017/07/03 | 7,680 | 7,790 | 7,640 | 7,650 | ±0 | ±0% | 287,600 |
| 2017/06/30 | 7,660 | 7,680 | 7,590 | 7,650 | -140 | -1.8% | 285,800 |
| 2017/06/29 | 7,690 | 7,810 | 7,650 | 7,790 | +20 | +0.3% | 386,800 |
| 2017/06/28 | 7,970 | 7,980 | 7,760 | 7,770 | -210 | -2.6% | 250,800 |
| 2017/06/27 | 7,910 | 8,010 | 7,910 | 7,980 | +90 | +1.1% | 196,100 |
| 2017/06/26 | 7,910 | 7,950 | 7,870 | 7,890 | -60 | -0.8% | 279,400 |
| 2017/06/23 | 8,100 | 8,100 | 7,920 | 7,950 | -150 | -1.9% | 243,100 |
| 2017/06/22 | 8,120 | 8,160 | 8,060 | 8,100 | -60 | -0.7% | 207,400 |
| 2017/06/21 | 8,130 | 8,180 | 8,110 | 8,160 | +30 | +0.4% | 252,300 |
| 2017/06/20 | 8,100 | 8,150 | 8,080 | 8,130 | +70 | +0.9% | 319,000 |
| 2017/06/19 | 8,010 | 8,090 | 7,980 | 8,060 | +40 | +0.5% | 263,100 |
| 2017/06/16 | 7,960 | 8,020 | 7,910 | 8,020 | +90 | +1.1% | 519,400 |
| 2017/06/15 | 7,950 | 7,970 | 7,860 | 7,930 | +20 | +0.3% | 230,200 |
| 2017/06/14 | 7,900 | 8,030 | 7,890 | 7,910 | -30 | -0.4% | 255,800 |
| 2017/06/13 | 7,780 | 7,980 | 7,780 | 7,940 | +80 | +1% | 330,000 |
| 2017/06/12 | 7,800 | 7,880 | 7,700 | 7,860 | -10 | -0.1% | 445,000 |
| 2017/06/09 | 7,870 | 7,960 | 7,820 | 7,870 | -90 | -1.1% | 464,200 |
| 2017/06/08 | 8,050 | 8,070 | 7,920 | 7,960 | -90 | -1.1% | 398,600 |
| 2017/06/07 | 8,070 | 8,110 | 8,020 | 8,050 | -10 | -0.1% | 231,700 |
| 2017/06/06 | 8,090 | 8,130 | 8,040 | 8,060 | -50 | -0.6% | 278,100 |
| 2017/06/05 | 7,910 | 8,120 | 7,900 | 8,110 | +140 | +1.8% | 374,400 |
| 2017/06/02 | 7,980 | 7,990 | 7,930 | 7,970 | -10 | -0.1% | 470,000 |
| 2017/06/01 | 7,800 | 7,990 | 7,770 | 7,980 | +150 | +1.9% | 365,100 |
| 2017/05/31 | 7,830 | 7,870 | 7,750 | 7,830 | -40 | -0.5% | 480,400 |
| 2017/05/30 | 7,900 | 7,920 | 7,840 | 7,870 | -20 | -0.3% | 284,300 |
| 2017/05/29 | 7,750 | 7,910 | 7,740 | 7,890 | +130 | +1.7% | 356,100 |
| 2017/05/26 | 7,690 | 7,800 | 7,670 | 7,760 | +100 | +1.3% | 382,200 |
| 2017/05/25 | 7,700 | 7,720 | 7,610 | 7,660 | +30 | +0.4% | 315,300 |
| 2017/05/24 | 7,600 | 7,650 | 7,550 | 7,630 | +10 | +0.1% | 291,100 |
| 2017/05/23 | 7,580 | 7,790 | 7,580 | 7,620 | +160 | +2.1% | 549,500 |
| 2017/05/22 | 7,350 | 7,460 | 7,330 | 7,460 | +60 | +0.8% | 393,600 |
| 2017/05/19 | 7,380 | 7,410 | 7,310 | 7,400 | ±0 | ±0% | 376,800 |
| 2017/05/18 | 7,320 | 7,400 | 7,290 | 7,400 | +30 | +0.4% | 402,900 |
| 2017/05/17 | 7,260 | 7,370 | 7,260 | 7,370 | +70 | +1% | 350,400 |
| 2017/05/16 | 7,200 | 7,370 | 7,200 | 7,300 | +140 | +2% | 703,400 |
| 2017/05/15 | 6,920 | 7,180 | 6,910 | 7,160 | +340 | +5% | 862,500 |
| 2017/05/12 | 6,560 | 6,850 | 6,540 | 6,820 | +160 | +2.4% | 745,400 |
| 2017/05/11 | 6,650 | 6,690 | 6,610 | 6,660 | +70 | +1.1% | 296,700 |
| 2017/05/10 | 6,510 | 6,590 | 6,490 | 6,590 | +10 | +0.2% | 282,900 |
| 2017/05/09 | 6,660 | 6,730 | 6,580 | 6,580 | -50 | -0.8% | 368,600 |
| 2017/05/08 | 6,400 | 6,650 | 6,390 | 6,630 | +330 | +5.2% | 597,700 |
| 2017/05/02 | 6,290 | 6,390 | 6,270 | 6,300 | +10 | +0.2% | 240,300 |
| 2017/05/01 | 6,360 | 6,370 | 6,270 | 6,290 | -50 | -0.8% | 178,800 |
| 2017/04/28 | 6,380 | 6,400 | 6,320 | 6,340 | -20 | -0.3% | 244,500 |
1801～
1850
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
