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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 7,980 | 7,980 | 7,850 | 7,870 | -120 | -1.5% | 249,700 |
| 2017/09/20 | 8,030 | 8,120 | 7,980 | 7,990 | -110 | -1.4% | 293,800 |
| 2017/09/19 | 8,020 | 8,100 | 8,000 | 8,100 | +110 | +1.4% | 306,300 |
| 2017/09/15 | 7,990 | 8,000 | 7,930 | 7,990 | +30 | +0.4% | 285,000 |
| 2017/09/14 | 7,910 | 8,000 | 7,900 | 7,960 | +10 | +0.1% | 163,400 |
| 2017/09/13 | 7,960 | 8,030 | 7,920 | 7,950 | -20 | -0.3% | 225,400 |
| 2017/09/12 | 7,960 | 7,990 | 7,940 | 7,970 | +80 | +1% | 189,400 |
| 2017/09/11 | 7,770 | 7,970 | 7,740 | 7,890 | +190 | +2.5% | 304,200 |
| 2017/09/08 | 7,720 | 7,770 | 7,630 | 7,700 | -40 | -0.5% | 306,700 |
| 2017/09/07 | 7,720 | 7,780 | 7,700 | 7,740 | +10 | +0.1% | 212,300 |
| 2017/09/06 | 7,610 | 7,750 | 7,590 | 7,730 | +100 | +1.3% | 290,900 |
| 2017/09/05 | 7,500 | 7,680 | 7,500 | 7,630 | +180 | +2.4% | 358,700 |
| 2017/09/04 | 7,580 | 7,580 | 7,440 | 7,450 | -180 | -2.4% | 208,100 |
| 2017/09/01 | 7,650 | 7,680 | 7,610 | 7,630 | +10 | +0.1% | 251,800 |
| 2017/08/31 | 7,570 | 7,640 | 7,490 | 7,620 | +80 | +1.1% | 295,500 |
| 2017/08/30 | 7,380 | 7,560 | 7,360 | 7,540 | +190 | +2.6% | 362,800 |
| 2017/08/29 | 7,330 | 7,440 | 7,320 | 7,350 | ±0 | ±0% | 379,000 |
| 2017/08/28 | 7,380 | 7,400 | 7,320 | 7,350 | ±0 | ±0% | 280,900 |
| 2017/08/25 | 7,360 | 7,400 | 7,320 | 7,350 | ±0 | ±0% | 310,200 |
| 2017/08/24 | 7,320 | 7,370 | 7,300 | 7,350 | -20 | -0.3% | 218,700 |
| 2017/08/23 | 7,370 | 7,410 | 7,300 | 7,370 | ±0 | ±0% | 463,300 |
| 2017/08/22 | 7,400 | 7,450 | 7,370 | 7,370 | -70 | -0.9% | 337,400 |
| 2017/08/21 | 7,450 | 7,520 | 7,420 | 7,440 | -10 | -0.1% | 304,200 |
| 2017/08/18 | 7,470 | 7,560 | 7,450 | 7,450 | -110 | -1.5% | 366,000 |
| 2017/08/17 | 7,750 | 7,790 | 7,560 | 7,560 | -190 | -2.5% | 338,200 |
| 2017/08/16 | 7,870 | 7,910 | 7,750 | 7,750 | -60 | -0.8% | 296,400 |
| 2017/08/15 | 7,800 | 7,890 | 7,750 | 7,810 | +60 | +0.8% | 306,700 |
| 2017/08/14 | 7,740 | 7,850 | 7,710 | 7,750 | ±0 | ±0% | 311,000 |
| 2017/08/10 | 7,630 | 7,780 | 7,620 | 7,750 | +90 | +1.2% | 226,200 |
| 2017/08/09 | 7,720 | 7,750 | 7,560 | 7,660 | -50 | -0.6% | 222,100 |
| 2017/08/08 | 7,720 | 7,760 | 7,650 | 7,710 | +30 | +0.4% | 227,800 |
| 2017/08/07 | 7,780 | 7,790 | 7,600 | 7,680 | -170 | -2.2% | 317,900 |
| 2017/08/04 | 7,770 | 7,860 | 7,700 | 7,850 | +70 | +0.9% | 181,800 |
| 2017/08/03 | 7,670 | 7,800 | 7,660 | 7,780 | +170 | +2.2% | 301,400 |
| 2017/08/02 | 7,570 | 7,660 | 7,550 | 7,610 | +40 | +0.5% | 159,100 |
| 2017/08/01 | 7,530 | 7,670 | 7,530 | 7,570 | +50 | +0.7% | 298,800 |
| 2017/07/31 | 7,730 | 7,820 | 7,520 | 7,520 | -510 | -6.4% | 582,700 |
| 2017/07/28 | 7,860 | 8,080 | 7,660 | 8,030 | +230 | +2.9% | 667,800 |
| 2017/07/27 | 7,600 | 7,880 | 7,600 | 7,800 | +170 | +2.2% | 286,200 |
| 2017/07/26 | 7,730 | 7,750 | 7,620 | 7,630 | -40 | -0.5% | 209,600 |
| 2017/07/25 | 7,800 | 7,820 | 7,660 | 7,670 | -210 | -2.7% | 301,300 |
| 2017/07/24 | 7,850 | 7,910 | 7,760 | 7,880 | -10 | -0.1% | 212,100 |
| 2017/07/21 | 7,890 | 7,950 | 7,860 | 7,890 | -60 | -0.8% | 163,600 |
| 2017/07/20 | 7,890 | 7,990 | 7,890 | 7,950 | +80 | +1% | 214,300 |
| 2017/07/19 | 7,800 | 7,940 | 7,790 | 7,870 | +70 | +0.9% | 206,400 |
| 2017/07/18 | 7,810 | 7,850 | 7,770 | 7,800 | -10 | -0.1% | 184,100 |
| 2017/07/14 | 7,710 | 7,870 | 7,690 | 7,810 | +100 | +1.3% | 242,100 |
| 2017/07/13 | 7,730 | 7,770 | 7,640 | 7,710 | +40 | +0.5% | 164,700 |
| 2017/07/12 | 7,640 | 7,720 | 7,640 | 7,670 | ±0 | ±0% | 164,300 |
| 2017/07/11 | 7,580 | 7,680 | 7,560 | 7,670 | +90 | +1.2% | 175,600 |
1901～
1950
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
