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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 6,210 | 6,240 | 6,160 | 6,200 | +50 | +0.8% | 230,200 |
| 2017/02/14 | 6,240 | 6,240 | 6,110 | 6,150 | -90 | -1.4% | 323,100 |
| 2017/02/13 | 6,300 | 6,300 | 6,210 | 6,240 | -40 | -0.6% | 386,800 |
| 2017/02/10 | 6,300 | 6,310 | 6,250 | 6,280 | +50 | +0.8% | 287,300 |
| 2017/02/09 | 6,210 | 6,300 | 6,190 | 6,230 | +20 | +0.3% | 343,200 |
| 2017/02/08 | 6,270 | 6,280 | 6,160 | 6,210 | -40 | -0.6% | 314,100 |
| 2017/02/07 | 6,120 | 6,270 | 6,120 | 6,250 | +110 | +1.8% | 463,500 |
| 2017/02/06 | 6,180 | 6,180 | 6,090 | 6,140 | ±0 | ±0% | 319,500 |
| 2017/02/03 | 6,020 | 6,180 | 6,020 | 6,140 | +120 | +2% | 524,800 |
| 2017/02/02 | 6,100 | 6,120 | 6,000 | 6,020 | -50 | -0.8% | 419,500 |
| 2017/02/01 | 5,900 | 6,180 | 5,880 | 6,070 | +270 | +4.7% | 1,430,100 |
| 2017/01/31 | 5,430 | 5,830 | 5,400 | 5,800 | +380 | +7% | 1,295,400 |
| 2017/01/30 | 5,340 | 5,430 | 5,330 | 5,420 | +60 | +1.1% | 251,600 |
| 2017/01/27 | 5,370 | 5,430 | 5,340 | 5,360 | +30 | +0.6% | 199,200 |
| 2017/01/26 | 5,260 | 5,340 | 5,260 | 5,330 | +90 | +1.7% | 250,400 |
| 2017/01/25 | 5,290 | 5,320 | 5,230 | 5,240 | +10 | +0.2% | 210,700 |
| 2017/01/24 | 5,240 | 5,300 | 5,210 | 5,230 | +10 | +0.2% | 223,400 |
| 2017/01/23 | 5,310 | 5,310 | 5,210 | 5,220 | -120 | -2.2% | 284,200 |
| 2017/01/20 | 5,320 | 5,360 | 5,310 | 5,340 | +20 | +0.4% | 144,900 |
| 2017/01/19 | 5,300 | 5,380 | 5,280 | 5,320 | +50 | +0.9% | 176,000 |
| 2017/01/18 | 5,300 | 5,320 | 5,230 | 5,270 | -20 | -0.4% | 192,400 |
| 2017/01/17 | 5,420 | 5,420 | 5,280 | 5,290 | -120 | -2.2% | 242,900 |
| 2017/01/16 | 5,450 | 5,490 | 5,400 | 5,410 | -50 | -0.9% | 169,700 |
| 2017/01/13 | 5,370 | 5,470 | 5,370 | 5,460 | +90 | +1.7% | 192,300 |
| 2017/01/12 | 5,500 | 5,500 | 5,350 | 5,370 | -120 | -2.2% | 276,600 |
| 2017/01/11 | 5,500 | 5,510 | 5,470 | 5,490 | ±0 | ±0% | 188,500 |
| 2017/01/10 | 5,580 | 5,580 | 5,460 | 5,490 | -80 | -1.4% | 301,700 |
| 2017/01/06 | 5,460 | 5,590 | 5,460 | 5,570 | +70 | +1.3% | 262,600 |
| 2017/01/05 | 5,480 | 5,530 | 5,450 | 5,500 | +20 | +0.4% | 222,100 |
| 2017/01/04 | 5,420 | 5,540 | 5,410 | 5,480 | +60 | +1.1% | 336,200 |
| 2016/12/30 | 5,470 | 5,470 | 5,400 | 5,420 | -40 | -0.7% | 287,000 |
| 2016/12/29 | 5,470 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 316,100 |
| 2016/12/28 | 5,380 | 5,480 | 5,380 | 5,450 | +70 | +1.3% | 189,400 |
| 2016/12/27 | 5,400 | 5,440 | 5,360 | 5,380 | +10 | +0.2% | 168,500 |
| 2016/12/26 | 5,400 | 5,400 | 5,350 | 5,370 | +20 | +0.4% | 128,000 |
| 2016/12/22 | 5,390 | 5,390 | 5,280 | 5,350 | -40 | -0.7% | 260,200 |
| 2016/12/21 | 5,400 | 5,470 | 5,360 | 5,390 | +20 | +0.4% | 461,100 |
| 2016/12/20 | 5,400 | 5,400 | 5,310 | 5,370 | -30 | -0.6% | 337,200 |
| 2016/12/19 | 5,330 | 5,410 | 5,250 | 5,400 | +70 | +1.3% | 535,900 |
| 2016/12/16 | 5,310 | 5,340 | 5,240 | 5,330 | +70 | +1.3% | 479,500 |
| 2016/12/15 | 5,240 | 5,280 | 5,200 | 5,260 | +10 | +0.2% | 250,700 |
| 2016/12/14 | 5,360 | 5,390 | 5,250 | 5,250 | -70 | -1.3% | 276,200 |
| 2016/12/13 | 5,280 | 5,330 | 5,230 | 5,320 | +80 | +1.5% | 505,900 |
| 2016/12/12 | 5,030 | 5,260 | 5,010 | 5,240 | +255 | +5.1% | 766,500 |
| 2016/12/09 | 4,985 | 5,000 | 4,945 | 4,985 | -5 | -0.1% | 436,200 |
| 2016/12/08 | 4,985 | 4,990 | 4,935 | 4,990 | +30 | +0.6% | 321,500 |
| 2016/12/07 | 4,975 | 4,985 | 4,925 | 4,960 | ±0 | ±0% | 407,200 |
| 2016/12/06 | 4,915 | 4,965 | 4,910 | 4,960 | +75 | +1.5% | 540,200 |
| 2016/12/05 | 4,920 | 4,950 | 4,860 | 4,885 | -30 | -0.6% | 324,800 |
| 2016/12/02 | 5,010 | 5,030 | 4,890 | 4,915 | -155 | -3.1% | 574,600 |
1901～
1950
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
