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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 6,350 | 6,390 | 6,330 | 6,360 | +10 | +0.2% | 210,200 |
| 2017/04/26 | 6,320 | 6,370 | 6,280 | 6,350 | +80 | +1.3% | 291,800 |
| 2017/04/25 | 6,200 | 6,290 | 6,160 | 6,270 | +60 | +1% | 239,400 |
| 2017/04/24 | 6,210 | 6,260 | 6,170 | 6,210 | +80 | +1.3% | 235,700 |
| 2017/04/21 | 6,120 | 6,130 | 6,060 | 6,130 | +30 | +0.5% | 275,600 |
| 2017/04/20 | 6,180 | 6,180 | 6,060 | 6,100 | -100 | -1.6% | 344,200 |
| 2017/04/19 | 6,230 | 6,290 | 6,170 | 6,200 | -20 | -0.3% | 351,300 |
| 2017/04/18 | 6,290 | 6,340 | 6,150 | 6,220 | -170 | -2.7% | 597,600 |
| 2017/04/17 | 6,300 | 6,420 | 6,290 | 6,390 | +80 | +1.3% | 177,300 |
| 2017/04/14 | 6,350 | 6,360 | 6,270 | 6,310 | -40 | -0.6% | 254,500 |
| 2017/04/13 | 6,340 | 6,400 | 6,320 | 6,350 | -10 | -0.2% | 252,700 |
| 2017/04/12 | 6,360 | 6,400 | 6,320 | 6,360 | -50 | -0.8% | 235,500 |
| 2017/04/11 | 6,400 | 6,450 | 6,390 | 6,410 | ±0 | ±0% | 283,300 |
| 2017/04/10 | 6,460 | 6,480 | 6,380 | 6,410 | +10 | +0.2% | 257,000 |
| 2017/04/07 | 6,310 | 6,460 | 6,300 | 6,400 | +90 | +1.4% | 455,900 |
| 2017/04/06 | 6,410 | 6,430 | 6,300 | 6,310 | -100 | -1.6% | 396,000 |
| 2017/04/05 | 6,430 | 6,490 | 6,390 | 6,410 | +10 | +0.2% | 328,600 |
| 2017/04/04 | 6,400 | 6,470 | 6,380 | 6,400 | ±0 | ±0% | 524,800 |
| 2017/04/03 | 6,230 | 6,430 | 6,210 | 6,400 | +220 | +3.6% | 598,600 |
| 2017/03/31 | 6,230 | 6,310 | 6,180 | 6,180 | -30 | -0.5% | 519,000 |
| 2017/03/30 | 6,290 | 6,300 | 6,200 | 6,210 | -80 | -1.3% | 377,800 |
| 2017/03/29 | 6,140 | 6,300 | 6,130 | 6,290 | +160 | +2.6% | 380,300 |
| 2017/03/28 | 6,110 | 6,160 | 6,070 | 6,130 | +80 | +1.3% | 359,200 |
| 2017/03/27 | 6,030 | 6,090 | 6,000 | 6,050 | +30 | +0.5% | 367,500 |
| 2017/03/24 | 5,980 | 6,050 | 5,970 | 6,020 | +10 | +0.2% | 308,800 |
| 2017/03/23 | 5,970 | 6,020 | 5,950 | 6,010 | +10 | +0.2% | 239,300 |
| 2017/03/22 | 5,990 | 6,020 | 5,980 | 6,000 | -20 | -0.3% | 320,800 |
| 2017/03/21 | 6,040 | 6,080 | 6,010 | 6,020 | -30 | -0.5% | 256,700 |
| 2017/03/17 | 6,040 | 6,060 | 6,000 | 6,050 | -30 | -0.5% | 302,000 |
| 2017/03/16 | 6,050 | 6,090 | 6,040 | 6,080 | -30 | -0.5% | 266,300 |
| 2017/03/15 | 6,160 | 6,180 | 6,090 | 6,110 | -10 | -0.2% | 230,700 |
| 2017/03/14 | 6,130 | 6,160 | 6,100 | 6,120 | -10 | -0.2% | 241,100 |
| 2017/03/13 | 6,140 | 6,210 | 6,130 | 6,130 | -20 | -0.3% | 237,700 |
| 2017/03/10 | 6,140 | 6,180 | 6,110 | 6,150 | +80 | +1.3% | 444,400 |
| 2017/03/09 | 6,140 | 6,140 | 6,050 | 6,070 | -30 | -0.5% | 386,100 |
| 2017/03/08 | 6,090 | 6,120 | 6,020 | 6,100 | -10 | -0.2% | 392,800 |
| 2017/03/07 | 6,100 | 6,120 | 6,050 | 6,110 | -20 | -0.3% | 412,800 |
| 2017/03/06 | 6,100 | 6,150 | 6,090 | 6,130 | -20 | -0.3% | 292,800 |
| 2017/03/03 | 6,170 | 6,230 | 6,130 | 6,150 | -30 | -0.5% | 282,200 |
| 2017/03/02 | 6,190 | 6,210 | 6,110 | 6,180 | -20 | -0.3% | 466,600 |
| 2017/03/01 | 6,150 | 6,210 | 6,120 | 6,200 | +70 | +1.1% | 382,900 |
| 2017/02/28 | 6,180 | 6,200 | 6,110 | 6,130 | -20 | -0.3% | 415,900 |
| 2017/02/27 | 6,170 | 6,230 | 6,140 | 6,150 | -70 | -1.1% | 389,800 |
| 2017/02/24 | 6,250 | 6,290 | 6,190 | 6,220 | -80 | -1.3% | 314,600 |
| 2017/02/23 | 6,220 | 6,320 | 6,180 | 6,300 | +70 | +1.1% | 244,600 |
| 2017/02/22 | 6,320 | 6,320 | 6,190 | 6,230 | -90 | -1.4% | 303,700 |
| 2017/02/21 | 6,260 | 6,330 | 6,240 | 6,320 | +50 | +0.8% | 231,500 |
| 2017/02/20 | 6,250 | 6,270 | 6,200 | 6,270 | +40 | +0.6% | 205,300 |
| 2017/02/17 | 6,210 | 6,250 | 6,170 | 6,230 | +10 | +0.2% | 345,100 |
| 2017/02/16 | 6,190 | 6,220 | 6,140 | 6,220 | +20 | +0.3% | 298,300 |
1851～
1900
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
