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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,946.5 | 2,959.5 | 2,923 | 2,958 | +5 | +0.2% | 1,085,400 |
| 2024/04/12 | 2,952.5 | 2,979.5 | 2,947.5 | 2,953 | +3 | +0.1% | 1,331,700 |
| 2024/04/11 | 2,980 | 2,980 | 2,920.5 | 2,950 | -35.5 | -1.2% | 2,492,000 |
| 2024/04/10 | 2,998.5 | 3,019 | 2,985.5 | 2,985.5 | ±0 | ±0% | 1,864,000 |
| 2024/04/09 | 3,000 | 3,017 | 2,982 | 2,985.5 | -69.5 | -2.3% | 3,282,700 |
| 2024/04/08 | 3,083 | 3,083 | 3,047 | 3,055 | -29 | -0.9% | 960,500 |
| 2024/04/05 | 3,026 | 3,084 | 3,014 | 3,084 | +48 | +1.6% | 1,409,400 |
| 2024/04/04 | 3,052 | 3,057 | 3,027 | 3,036 | -14 | -0.5% | 1,146,900 |
| 2024/04/03 | 3,065 | 3,070 | 3,043 | 3,050 | -22 | -0.7% | 1,294,200 |
| 2024/04/02 | 3,125 | 3,138 | 3,057 | 3,072 | -34 | -1.1% | 1,702,400 |
| 2024/04/01 | 3,144 | 3,144 | 3,087 | 3,106 | -13 | -0.4% | 1,533,600 |
| 2024/03/29 | 3,105 | 3,152 | 3,100 | 3,119 | +27 | +0.9% | 1,181,000 |
| 2024/03/28 | 3,120 | 3,122 | 3,080 | 3,092 | -38 | -1.2% | 1,359,200 |
| 2024/03/27 | 3,123 | 3,136 | 3,114 | 3,130 | +19 | +0.6% | 1,572,300 |
| 2024/03/26 | 3,100 | 3,133 | 3,068 | 3,111 | ±0 | ±0% | 1,499,700 |
| 2024/03/25 | 3,209 | 3,213 | 3,111 | 3,111 | -74 | -2.3% | 2,529,100 |
| 2024/03/22 | 3,191 | 3,198 | 3,131 | 3,185 | -50 | -1.5% | 3,236,700 |
| 2024/03/21 | 3,233 | 3,266 | 3,226 | 3,235 | -2 | -0.1% | 1,027,900 |
| 2024/03/19 | 3,258 | 3,276 | 3,227 | 3,237 | -18 | -0.6% | 1,350,300 |
| 2024/03/18 | 3,249 | 3,265 | 3,219 | 3,255 | +31 | +1% | 1,130,900 |
| 2024/03/15 | 3,188 | 3,276 | 3,172 | 3,224 | +52 | +1.6% | 3,130,800 |
| 2024/03/14 | 3,125 | 3,184 | 3,115 | 3,172 | +33 | +1.1% | 1,341,000 |
| 2024/03/13 | 3,157 | 3,180 | 3,128 | 3,139 | -50 | -1.6% | 1,574,700 |
| 2024/03/12 | 3,230 | 3,230 | 3,133 | 3,189 | -44 | -1.4% | 1,806,400 |
| 2024/03/11 | 3,251 | 3,266 | 3,192 | 3,233 | -16 | -0.5% | 1,510,900 |
| 2024/03/08 | 3,245 | 3,261 | 3,201 | 3,249 | +3 | +0.1% | 1,668,800 |
| 2024/03/07 | 3,222 | 3,262 | 3,186 | 3,246 | +24 | +0.7% | 1,595,200 |
| 2024/03/06 | 3,181 | 3,257 | 3,177 | 3,222 | +69 | +2.2% | 1,798,100 |
| 2024/03/05 | 3,139 | 3,165 | 3,127 | 3,153 | -14 | -0.4% | 1,109,100 |
| 2024/03/04 | 3,200 | 3,240 | 3,157 | 3,167 | -33 | -1% | 1,726,000 |
| 2024/03/01 | 3,206 | 3,224 | 3,197 | 3,200 | -28 | -0.9% | 1,690,200 |
| 2024/02/29 | 3,260 | 3,278 | 3,215 | 3,228 | -39 | -1.2% | 2,295,100 |
| 2024/02/28 | 3,229 | 3,272 | 3,210 | 3,267 | +52 | +1.6% | 1,936,600 |
| 2024/02/27 | 3,180 | 3,224 | 3,173 | 3,215 | +30 | +0.9% | 1,415,000 |
| 2024/02/26 | 3,158 | 3,228 | 3,158 | 3,185 | +33 | +1% | 1,586,100 |
| 2024/02/22 | 3,160 | 3,168 | 3,128 | 3,152 | -4 | -0.1% | 1,011,300 |
| 2024/02/21 | 3,180 | 3,192 | 3,127 | 3,156 | -8 | -0.3% | 1,081,400 |
| 2024/02/20 | 3,169 | 3,170 | 3,140 | 3,164 | +6 | +0.2% | 909,200 |
| 2024/02/19 | 3,150 | 3,163 | 3,117 | 3,158 | +42 | +1.3% | 1,374,200 |
| 2024/02/16 | 3,059 | 3,145 | 3,058 | 3,116 | +73 | +2.4% | 1,880,800 |
| 2024/02/15 | 3,039 | 3,071 | 3,006 | 3,043 | +8 | +0.3% | 1,762,200 |
| 2024/02/14 | 3,087 | 3,138 | 3,034 | 3,035 | -27 | -0.9% | 2,780,700 |
| 2024/02/13 | 3,174 | 3,181 | 3,028 | 3,062 | -138 | -4.3% | 5,724,600 |
| 2024/02/09 | 3,058 | 3,294 | 3,016 | 3,200 | +130 | +4.2% | 8,013,100 |
| 2024/02/08 | 3,123 | 3,126 | 3,070 | 3,070 | -70 | -2.2% | 2,354,700 |
| 2024/02/07 | 3,210 | 3,217 | 3,133 | 3,140 | -61 | -1.9% | 1,632,000 |
| 2024/02/06 | 3,284 | 3,284 | 3,200 | 3,201 | -65 | -2% | 1,551,600 |
| 2024/02/05 | 3,237 | 3,283 | 3,221 | 3,266 | +54 | +1.7% | 1,164,400 |
| 2024/02/02 | 3,240 | 3,240 | 3,209 | 3,212 | -3 | -0.1% | 888,200 |
| 2024/02/01 | 3,212 | 3,226 | 3,182 | 3,215 | -15 | -0.5% | 921,300 |
151～
200
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
