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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/10 | 7,560 | 7,650 | 7,540 | 7,580 | +60 | +0.8% | 212,600 |
| 2017/07/07 | 7,500 | 7,580 | 7,490 | 7,520 | -40 | -0.5% | 251,700 |
| 2017/07/06 | 7,590 | 7,660 | 7,530 | 7,560 | ±0 | ±0% | 220,000 |
| 2017/07/05 | 7,380 | 7,570 | 7,350 | 7,560 | +70 | +0.9% | 327,200 |
| 2017/07/04 | 7,660 | 7,660 | 7,480 | 7,490 | -160 | -2.1% | 310,700 |
| 2017/07/03 | 7,680 | 7,790 | 7,640 | 7,650 | ±0 | ±0% | 287,600 |
| 2017/06/30 | 7,660 | 7,680 | 7,590 | 7,650 | -140 | -1.8% | 285,800 |
| 2017/06/29 | 7,690 | 7,810 | 7,650 | 7,790 | +20 | +0.3% | 386,800 |
| 2017/06/28 | 7,970 | 7,980 | 7,760 | 7,770 | -210 | -2.6% | 250,800 |
| 2017/06/27 | 7,910 | 8,010 | 7,910 | 7,980 | +90 | +1.1% | 196,100 |
| 2017/06/26 | 7,910 | 7,950 | 7,870 | 7,890 | -60 | -0.8% | 279,400 |
| 2017/06/23 | 8,100 | 8,100 | 7,920 | 7,950 | -150 | -1.9% | 243,100 |
| 2017/06/22 | 8,120 | 8,160 | 8,060 | 8,100 | -60 | -0.7% | 207,400 |
| 2017/06/21 | 8,130 | 8,180 | 8,110 | 8,160 | +30 | +0.4% | 252,300 |
| 2017/06/20 | 8,100 | 8,150 | 8,080 | 8,130 | +70 | +0.9% | 319,000 |
| 2017/06/19 | 8,010 | 8,090 | 7,980 | 8,060 | +40 | +0.5% | 263,100 |
| 2017/06/16 | 7,960 | 8,020 | 7,910 | 8,020 | +90 | +1.1% | 519,400 |
1951～
2000
件表示中 / 3768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 | 250,400円 | -0.9% | -8.4% | 2.64% | 16.14倍 | 1.28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 | 1,029,000円 | +7.4% | +0.1% | 1.94% | 16.51倍 | 2.13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 | 308,800円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 | 278,900円 | +4.3% | +1.0% | 2.51% | 14.69倍 | 1.68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 | 343,200円 | +3.9% | +5.7% | 1.46% | 17.84倍 | 1.61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
