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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 7,950 | 7,970 | 7,860 | 7,930 | +20 | +0.3% | 230,200 |
| 2017/06/14 | 7,900 | 8,030 | 7,890 | 7,910 | -30 | -0.4% | 255,800 |
| 2017/06/13 | 7,780 | 7,980 | 7,780 | 7,940 | +80 | +1% | 330,000 |
| 2017/06/12 | 7,800 | 7,880 | 7,700 | 7,860 | -10 | -0.1% | 445,000 |
| 2017/06/09 | 7,870 | 7,960 | 7,820 | 7,870 | -90 | -1.1% | 464,200 |
| 2017/06/08 | 8,050 | 8,070 | 7,920 | 7,960 | -90 | -1.1% | 398,600 |
| 2017/06/07 | 8,070 | 8,110 | 8,020 | 8,050 | -10 | -0.1% | 231,700 |
| 2017/06/06 | 8,090 | 8,130 | 8,040 | 8,060 | -50 | -0.6% | 278,100 |
| 2017/06/05 | 7,910 | 8,120 | 7,900 | 8,110 | +140 | +1.8% | 374,400 |
| 2017/06/02 | 7,980 | 7,990 | 7,930 | 7,970 | -10 | -0.1% | 470,000 |
| 2017/06/01 | 7,800 | 7,990 | 7,770 | 7,980 | +150 | +1.9% | 365,100 |
| 2017/05/31 | 7,830 | 7,870 | 7,750 | 7,830 | -40 | -0.5% | 480,400 |
| 2017/05/30 | 7,900 | 7,920 | 7,840 | 7,870 | -20 | -0.3% | 284,300 |
| 2017/05/29 | 7,750 | 7,910 | 7,740 | 7,890 | +130 | +1.7% | 356,100 |
| 2017/05/26 | 7,690 | 7,800 | 7,670 | 7,760 | +100 | +1.3% | 382,200 |
| 2017/05/25 | 7,700 | 7,720 | 7,610 | 7,660 | +30 | +0.4% | 315,300 |
| 2017/05/24 | 7,600 | 7,650 | 7,550 | 7,630 | +10 | +0.1% | 291,100 |
| 2017/05/23 | 7,580 | 7,790 | 7,580 | 7,620 | +160 | +2.1% | 549,500 |
| 2017/05/22 | 7,350 | 7,460 | 7,330 | 7,460 | +60 | +0.8% | 393,600 |
| 2017/05/19 | 7,380 | 7,410 | 7,310 | 7,400 | ±0 | ±0% | 376,800 |
| 2017/05/18 | 7,320 | 7,400 | 7,290 | 7,400 | +30 | +0.4% | 402,900 |
| 2017/05/17 | 7,260 | 7,370 | 7,260 | 7,370 | +70 | +1% | 350,400 |
| 2017/05/16 | 7,200 | 7,370 | 7,200 | 7,300 | +140 | +2% | 703,400 |
| 2017/05/15 | 6,920 | 7,180 | 6,910 | 7,160 | +340 | +5% | 862,500 |
| 2017/05/12 | 6,560 | 6,850 | 6,540 | 6,820 | +160 | +2.4% | 745,400 |
| 2017/05/11 | 6,650 | 6,690 | 6,610 | 6,660 | +70 | +1.1% | 296,700 |
| 2017/05/10 | 6,510 | 6,590 | 6,490 | 6,590 | +10 | +0.2% | 282,900 |
| 2017/05/09 | 6,660 | 6,730 | 6,580 | 6,580 | -50 | -0.8% | 368,600 |
| 2017/05/08 | 6,400 | 6,650 | 6,390 | 6,630 | +330 | +5.2% | 597,700 |
| 2017/05/02 | 6,290 | 6,390 | 6,270 | 6,300 | +10 | +0.2% | 240,300 |
| 2017/05/01 | 6,360 | 6,370 | 6,270 | 6,290 | -50 | -0.8% | 178,800 |
| 2017/04/28 | 6,380 | 6,400 | 6,320 | 6,340 | -20 | -0.3% | 244,500 |
| 2017/04/27 | 6,350 | 6,390 | 6,330 | 6,360 | +10 | +0.2% | 210,200 |
| 2017/04/26 | 6,320 | 6,370 | 6,280 | 6,350 | +80 | +1.3% | 291,800 |
| 2017/04/25 | 6,200 | 6,290 | 6,160 | 6,270 | +60 | +1% | 239,400 |
| 2017/04/24 | 6,210 | 6,260 | 6,170 | 6,210 | +80 | +1.3% | 235,700 |
| 2017/04/21 | 6,120 | 6,130 | 6,060 | 6,130 | +30 | +0.5% | 275,600 |
| 2017/04/20 | 6,180 | 6,180 | 6,060 | 6,100 | -100 | -1.6% | 344,200 |
| 2017/04/19 | 6,230 | 6,290 | 6,170 | 6,200 | -20 | -0.3% | 351,300 |
| 2017/04/18 | 6,290 | 6,340 | 6,150 | 6,220 | -170 | -2.7% | 597,600 |
| 2017/04/17 | 6,300 | 6,420 | 6,290 | 6,390 | +80 | +1.3% | 177,300 |
| 2017/04/14 | 6,350 | 6,360 | 6,270 | 6,310 | -40 | -0.6% | 254,500 |
| 2017/04/13 | 6,340 | 6,400 | 6,320 | 6,350 | -10 | -0.2% | 252,700 |
| 2017/04/12 | 6,360 | 6,400 | 6,320 | 6,360 | -50 | -0.8% | 235,500 |
| 2017/04/11 | 6,400 | 6,450 | 6,390 | 6,410 | ±0 | ±0% | 283,300 |
| 2017/04/10 | 6,460 | 6,480 | 6,380 | 6,410 | +10 | +0.2% | 257,000 |
| 2017/04/07 | 6,310 | 6,460 | 6,300 | 6,400 | +90 | +1.4% | 455,900 |
| 2017/04/06 | 6,410 | 6,430 | 6,300 | 6,310 | -100 | -1.6% | 396,000 |
| 2017/04/05 | 6,430 | 6,490 | 6,390 | 6,410 | +10 | +0.2% | 328,600 |
| 2017/04/04 | 6,400 | 6,470 | 6,380 | 6,400 | ±0 | ±0% | 524,800 |
2001～
2050
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
