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 |
|---|---|---|---|---|---|---|---|
| 2025/12/22 | 2,441 | 2,442.5 | 2,396.5 | 2,421 | -22.5 | -0.9% | 1,667,600 |
| 2025/12/19 | 2,430 | 2,446 | 2,418.5 | 2,443.5 | +5 | +0.2% | 2,269,000 |
| 2025/12/18 | 2,450 | 2,454.5 | 2,437 | 2,438.5 | +4 | +0.2% | 1,181,200 |
| 2025/12/17 | 2,414 | 2,435.5 | 2,407 | 2,434.5 | +9 | +0.4% | 1,258,000 |
| 2025/12/16 | 2,400.5 | 2,433 | 2,400.5 | 2,425.5 | +18.5 | +0.8% | 1,921,300 |
| 2025/12/15 | 2,391 | 2,407 | 2,379 | 2,407 | +41 | +1.7% | 1,975,000 |
| 2025/12/12 | 2,366 | 2,378.5 | 2,358 | 2,366 | -9 | -0.4% | 1,580,700 |
| 2025/12/11 | 2,405 | 2,409.5 | 2,368 | 2,375 | -42 | -1.7% | 1,759,700 |
| 2025/12/10 | 2,418.5 | 2,432 | 2,397 | 2,417 | -1.5 | -0.1% | 1,840,400 |
| 2025/12/09 | 2,415 | 2,418.5 | 2,382 | 2,418.5 | +15.5 | +0.6% | 1,632,900 |
| 2025/12/08 | 2,390 | 2,430 | 2,385 | 2,403 | +14.5 | +0.6% | 1,569,500 |
| 2025/12/05 | 2,400 | 2,404.5 | 2,373.5 | 2,388.5 | -8 | -0.3% | 1,725,000 |
| 2025/12/04 | 2,384 | 2,408 | 2,376.5 | 2,396.5 | -15.5 | -0.6% | 1,652,800 |
| 2025/12/03 | 2,380.5 | 2,417 | 2,372 | 2,412 | +10 | +0.4% | 1,572,300 |
| 2025/12/02 | 2,418 | 2,448 | 2,392 | 2,402 | -54.5 | -2.2% | 2,557,900 |
| 2025/12/01 | 2,444 | 2,475 | 2,417.5 | 2,456.5 | +12.5 | +0.5% | 1,959,300 |
| 2025/11/28 | 2,460 | 2,492 | 2,444 | 2,444 | -19 | -0.8% | 1,507,800 |
| 2025/11/27 | 2,478 | 2,491 | 2,447.5 | 2,463 | -25 | -1% | 1,668,100 |
| 2025/11/26 | 2,447.5 | 2,502 | 2,443 | 2,488 | +10.5 | +0.4% | 2,545,100 |
| 2025/11/25 | 2,486 | 2,511 | 2,447 | 2,477.5 | -73 | -2.9% | 3,601,500 |
| 2025/11/21 | 2,626 | 2,660 | 2,540 | 2,550.5 | -34 | -1.3% | 18,533,700 |
| 2025/11/20 | 2,579 | 2,619 | 2,537.5 | 2,584.5 | -4 | -0.2% | 1,814,400 |
| 2025/11/19 | 2,611 | 2,619 | 2,558 | 2,588.5 | -12 | -0.5% | 1,597,200 |
| 2025/11/18 | 2,576 | 2,613.5 | 2,559 | 2,600.5 | +18.5 | +0.7% | 2,075,400 |
| 2025/11/17 | 2,625 | 2,648.5 | 2,558.5 | 2,582 | -93 | -3.5% | 2,847,300 |
| 2025/11/14 | 2,660 | 2,705 | 2,540 | 2,675 | -44 | -1.6% | 7,578,500 |
| 2025/11/13 | 2,501 | 2,719 | 2,500.5 | 2,719 | +236 | +9.5% | 4,595,200 |
| 2025/11/12 | 2,490 | 2,513 | 2,474 | 2,483 | -2 | -0.1% | 2,278,500 |
| 2025/11/11 | 2,471 | 2,493 | 2,445.5 | 2,485 | +8 | +0.3% | 2,289,200 |
| 2025/11/10 | 2,460 | 2,477 | 2,438 | 2,477 | +11 | +0.4% | 2,874,900 |
| 2025/11/07 | 2,390 | 2,466 | 2,389.5 | 2,466 | +101 | +4.3% | 3,260,700 |
| 2025/11/06 | 2,340 | 2,371.5 | 2,335.5 | 2,365 | +43 | +1.9% | 2,339,600 |
| 2025/11/05 | 2,340 | 2,346 | 2,311.5 | 2,322 | +5 | +0.2% | 1,764,000 |
| 2025/11/04 | 2,304.5 | 2,324.5 | 2,291 | 2,317 | +13.5 | +0.6% | 2,139,400 |
| 2025/10/31 | 2,329 | 2,332 | 2,303.5 | 2,303.5 | -22 | -0.9% | 1,782,500 |
| 2025/10/30 | 2,300 | 2,330 | 2,294 | 2,325.5 | +10.5 | +0.5% | 1,827,900 |
| 2025/10/29 | 2,364 | 2,367 | 2,315 | 2,315 | -52.5 | -2.2% | 2,454,400 |
| 2025/10/28 | 2,379 | 2,382 | 2,363.5 | 2,367.5 | -9 | -0.4% | 1,343,100 |
| 2025/10/27 | 2,387 | 2,393.5 | 2,372 | 2,376.5 | +2.5 | +0.1% | 1,383,500 |
| 2025/10/24 | 2,405 | 2,405 | 2,373 | 2,374 | -42 | -1.7% | 1,909,400 |
| 2025/10/23 | 2,420 | 2,426 | 2,408 | 2,416 | -8.5 | -0.4% | 1,377,200 |
| 2025/10/22 | 2,420 | 2,432.5 | 2,415.5 | 2,424.5 | -3 | -0.1% | 1,415,500 |
| 2025/10/21 | 2,399.5 | 2,432 | 2,395 | 2,427.5 | +25.5 | +1.1% | 1,645,800 |
| 2025/10/20 | 2,418.5 | 2,420 | 2,397 | 2,402 | +0.5 | ±0% | 1,335,800 |
| 2025/10/17 | 2,369.5 | 2,403.5 | 2,369.5 | 2,401.5 | +43.5 | +1.8% | 1,673,900 |
| 2025/10/16 | 2,359.5 | 2,365 | 2,345 | 2,358 | +8 | +0.3% | 1,725,600 |
| 2025/10/15 | 2,371 | 2,388 | 2,350 | 2,350 | -7.5 | -0.3% | 1,513,300 |
| 2025/10/14 | 2,341 | 2,357.5 | 2,323 | 2,357.5 | -1 | ±0% | 1,858,700 |
| 2025/10/10 | 2,380 | 2,391 | 2,345.5 | 2,358.5 | -34.5 | -1.4% | 2,193,800 |
| 2025/10/09 | 2,370 | 2,393 | 2,362 | 2,393 | +12 | +0.5% | 1,820,300 |
151～
200
件表示中 / 3999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 | 274,400円 | +8.3% | -5.9% | 2.62% | 16.98倍 | 1.30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 | 1,017,500円 | +4.4% | -5.9% | 2.16% | 14.91倍 | 1.84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 |
| 明治ＨＤ | 361,000円 | +3.3% | +4.6% | 3.05% | 15.66倍 | 1.27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 | 277,500円 | +9.1% | +4.1% | 2.52% | 17.51倍 | 1.54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 | 342,500円 | +2.0% | +4.2% | 1.75% | 15.87倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
