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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,050 | 5,130 | 5,020 | 5,070 | +50 | +1% | 475,900 |
| 2016/11/30 | 4,965 | 5,050 | 4,955 | 5,020 | +35 | +0.7% | 486,800 |
| 2016/11/29 | 4,985 | 5,020 | 4,960 | 4,985 | -10 | -0.2% | 324,200 |
| 2016/11/28 | 4,935 | 5,010 | 4,935 | 4,995 | +20 | +0.4% | 372,600 |
| 2016/11/25 | 4,990 | 5,010 | 4,950 | 4,975 | +40 | +0.8% | 351,300 |
| 2016/11/24 | 5,080 | 5,080 | 4,925 | 4,935 | -135 | -2.7% | 559,800 |
| 2016/11/22 | 5,120 | 5,150 | 5,050 | 5,070 | -40 | -0.8% | 360,500 |
| 2016/11/21 | 5,050 | 5,120 | 5,050 | 5,110 | +80 | +1.6% | 227,900 |
| 2016/11/18 | 5,030 | 5,040 | 5,000 | 5,030 | +10 | +0.2% | 311,900 |
| 2016/11/17 | 5,010 | 5,090 | 4,995 | 5,020 | -30 | -0.6% | 368,600 |
| 2016/11/16 | 5,120 | 5,120 | 5,020 | 5,050 | ±0 | ±0% | 370,700 |
| 2016/11/15 | 5,160 | 5,170 | 5,010 | 5,050 | -70 | -1.4% | 492,500 |
| 2016/11/14 | 5,040 | 5,190 | 5,030 | 5,120 | +150 | +3% | 915,600 |
| 2016/11/11 | 4,850 | 5,120 | 4,755 | 4,970 | +125 | +2.6% | 1,543,900 |
| 2016/11/10 | 4,850 | 4,890 | 4,770 | 4,845 | +195 | +4.2% | 667,700 |
| 2016/11/09 | 4,920 | 5,000 | 4,595 | 4,650 | -220 | -4.5% | 752,900 |
| 2016/11/08 | 4,865 | 4,900 | 4,825 | 4,870 | +30 | +0.6% | 341,500 |
| 2016/11/07 | 4,845 | 4,855 | 4,800 | 4,840 | +25 | +0.5% | 303,300 |
| 2016/11/04 | 4,850 | 4,860 | 4,785 | 4,815 | -90 | -1.8% | 389,300 |
| 2016/11/02 | 4,890 | 4,910 | 4,855 | 4,905 | -15 | -0.3% | 306,900 |
| 2016/11/01 | 4,885 | 4,925 | 4,855 | 4,920 | +20 | +0.4% | 349,800 |
| 2016/10/31 | 4,920 | 4,970 | 4,885 | 4,900 | -30 | -0.6% | 391,900 |
| 2016/10/28 | 4,910 | 4,950 | 4,895 | 4,930 | +30 | +0.6% | 466,100 |
| 2016/10/27 | 4,845 | 4,980 | 4,845 | 4,900 | +50 | +1% | 493,200 |
| 2016/10/26 | 4,790 | 4,875 | 4,770 | 4,850 | +30 | +0.6% | 315,300 |
| 2016/10/25 | 4,810 | 4,845 | 4,740 | 4,820 | +15 | +0.3% | 468,700 |
| 2016/10/24 | 4,800 | 4,835 | 4,700 | 4,805 | +20 | +0.4% | 382,000 |
| 2016/10/21 | 4,790 | 4,820 | 4,765 | 4,785 | +20 | +0.4% | 394,300 |
| 2016/10/20 | 4,720 | 4,790 | 4,710 | 4,765 | +55 | +1.2% | 468,600 |
| 2016/10/19 | 4,675 | 4,740 | 4,675 | 4,710 | +45 | +1% | 366,900 |
| 2016/10/18 | 4,575 | 4,680 | 4,575 | 4,665 | +90 | +2% | 478,700 |
| 2016/10/17 | 4,540 | 4,585 | 4,530 | 4,575 | +30 | +0.7% | 266,700 |
| 2016/10/14 | 4,570 | 4,590 | 4,530 | 4,545 | -25 | -0.5% | 298,900 |
| 2016/10/13 | 4,560 | 4,585 | 4,540 | 4,570 | +25 | +0.6% | 300,600 |
| 2016/10/12 | 4,575 | 4,595 | 4,545 | 4,545 | -35 | -0.8% | 381,300 |
| 2016/10/11 | 4,600 | 4,600 | 4,560 | 4,580 | -20 | -0.4% | 339,100 |
| 2016/10/07 | 4,585 | 4,630 | 4,560 | 4,600 | -30 | -0.6% | 288,300 |
| 2016/10/06 | 4,610 | 4,650 | 4,570 | 4,630 | +15 | +0.3% | 386,100 |
| 2016/10/05 | 4,650 | 4,655 | 4,575 | 4,615 | -30 | -0.6% | 377,500 |
| 2016/10/04 | 4,675 | 4,690 | 4,625 | 4,645 | -15 | -0.3% | 311,900 |
| 2016/10/03 | 4,575 | 4,675 | 4,570 | 4,660 | +120 | +2.6% | 446,200 |
| 2016/09/30 | 4,550 | 4,570 | 4,510 | 4,540 | -90 | -1.9% | 427,800 |
| 2016/09/29 | 4,630 | 4,640 | 4,585 | 4,630 | +55 | +1.2% | 468,000 |
| 2016/09/28 | 4,630 | 4,650 | 4,545 | 4,575 | -140 | -3% | 557,000 |
| 2016/09/27 | 4,620 | 4,715 | 4,600 | 4,715 | +75 | +1.6% | 791,000 |
| 2016/09/26 | 4,765 | 4,805 | 4,610 | 4,640 | -185 | -3.8% | 785,800 |
| 2016/09/23 | 4,815 | 4,845 | 4,760 | 4,825 | +25 | +0.5% | 307,500 |
| 2016/09/21 | 4,725 | 4,815 | 4,670 | 4,800 | +55 | +1.2% | 457,900 |
| 2016/09/20 | 4,615 | 4,760 | 4,600 | 4,745 | +120 | +2.6% | 595,900 |
| 2016/09/16 | 4,600 | 4,635 | 4,570 | 4,625 | +60 | +1.3% | 361,000 |
1951～
2000
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
