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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,370 | 5,470 | 5,330 | 5,420 | +90 | +1.7% | 542,700 |
| 2016/04/19 | 5,320 | 5,350 | 5,290 | 5,330 | +130 | +2.5% | 267,900 |
| 2016/04/18 | 5,100 | 5,240 | 5,090 | 5,200 | -20 | -0.4% | 340,100 |
| 2016/04/15 | 5,260 | 5,330 | 5,200 | 5,220 | -130 | -2.4% | 307,900 |
| 2016/04/14 | 5,180 | 5,350 | 5,150 | 5,350 | +190 | +3.7% | 434,500 |
| 2016/04/13 | 5,080 | 5,200 | 5,070 | 5,160 | +70 | +1.4% | 542,400 |
| 2016/04/12 | 5,200 | 5,200 | 5,050 | 5,090 | -190 | -3.6% | 586,000 |
| 2016/04/11 | 5,340 | 5,340 | 5,160 | 5,280 | +410 | +8.4% | 1,511,600 |
| 2016/04/08 | 4,700 | 4,940 | 4,695 | 4,870 | +120 | +2.5% | 592,500 |
| 2016/04/07 | 4,750 | 4,780 | 4,685 | 4,750 | -35 | -0.7% | 350,100 |
| 2016/04/06 | 4,710 | 4,815 | 4,710 | 4,785 | +30 | +0.6% | 408,700 |
| 2016/04/05 | 4,845 | 4,890 | 4,735 | 4,755 | -120 | -2.5% | 390,800 |
| 2016/04/04 | 4,830 | 4,950 | 4,830 | 4,875 | +55 | +1.1% | 338,600 |
| 2016/04/01 | 5,000 | 5,000 | 4,810 | 4,820 | -165 | -3.3% | 550,800 |
| 2016/03/31 | 5,180 | 5,190 | 4,980 | 4,985 | -205 | -3.9% | 707,900 |
| 2016/03/30 | 5,260 | 5,290 | 5,190 | 5,190 | -110 | -2.1% | 305,000 |
| 2016/03/29 | 5,280 | 5,330 | 5,240 | 5,300 | +60 | +1.1% | 297,100 |
| 2016/03/28 | 5,260 | 5,310 | 5,170 | 5,240 | +20 | +0.4% | 409,700 |
| 2016/03/25 | 5,200 | 5,250 | 5,190 | 5,220 | +30 | +0.6% | 276,100 |
| 2016/03/24 | 5,280 | 5,320 | 5,190 | 5,190 | -120 | -2.3% | 419,800 |
| 2016/03/23 | 5,300 | 5,380 | 5,280 | 5,310 | +10 | +0.2% | 228,700 |
| 2016/03/22 | 5,250 | 5,370 | 5,220 | 5,300 | +50 | +1% | 363,900 |
| 2016/03/18 | 5,280 | 5,300 | 5,190 | 5,250 | -70 | -1.3% | 565,100 |
| 2016/03/17 | 5,400 | 5,440 | 5,280 | 5,320 | -40 | -0.7% | 475,200 |
| 2016/03/16 | 5,300 | 5,430 | 5,290 | 5,360 | +30 | +0.6% | 457,300 |
| 2016/03/15 | 5,450 | 5,500 | 5,320 | 5,330 | -120 | -2.2% | 629,800 |
| 2016/03/14 | 5,480 | 5,510 | 5,410 | 5,450 | +40 | +0.7% | 457,500 |
| 2016/03/11 | 5,390 | 5,480 | 5,350 | 5,410 | -40 | -0.7% | 710,000 |
| 2016/03/10 | 5,440 | 5,530 | 5,420 | 5,450 | +50 | +0.9% | 420,700 |
| 2016/03/09 | 5,510 | 5,550 | 5,360 | 5,400 | -180 | -3.2% | 767,500 |
| 2016/03/08 | 5,710 | 5,750 | 5,570 | 5,580 | -190 | -3.3% | 577,100 |
| 2016/03/07 | 5,870 | 5,870 | 5,710 | 5,770 | -170 | -2.9% | 555,800 |
| 2016/03/04 | 5,650 | 6,000 | 5,650 | 5,940 | +300 | +5.3% | 1,097,500 |
| 2016/03/03 | 5,550 | 5,640 | 5,490 | 5,640 | +50 | +0.9% | 419,500 |
| 2016/03/02 | 5,540 | 5,620 | 5,460 | 5,590 | +170 | +3.1% | 459,900 |
| 2016/03/01 | 5,360 | 5,440 | 5,330 | 5,420 | +30 | +0.6% | 462,200 |
| 2016/02/29 | 5,680 | 5,690 | 5,390 | 5,390 | -210 | -3.8% | 458,100 |
| 2016/02/26 | 5,590 | 5,710 | 5,570 | 5,600 | +70 | +1.3% | 347,100 |
| 2016/02/25 | 5,400 | 5,550 | 5,390 | 5,530 | +110 | +2% | 321,500 |
| 2016/02/24 | 5,390 | 5,480 | 5,350 | 5,420 | -20 | -0.4% | 390,200 |
| 2016/02/23 | 5,580 | 5,600 | 5,400 | 5,440 | -120 | -2.2% | 288,000 |
| 2016/02/22 | 5,380 | 5,600 | 5,370 | 5,560 | +150 | +2.8% | 307,700 |
| 2016/02/19 | 5,450 | 5,500 | 5,350 | 5,410 | -100 | -1.8% | 290,300 |
| 2016/02/18 | 5,540 | 5,580 | 5,490 | 5,510 | +90 | +1.7% | 266,500 |
| 2016/02/17 | 5,420 | 5,520 | 5,330 | 5,420 | -20 | -0.4% | 456,300 |
| 2016/02/16 | 5,530 | 5,590 | 5,440 | 5,440 | -170 | -3% | 526,700 |
| 2016/02/15 | 5,450 | 5,650 | 5,430 | 5,610 | +360 | +6.9% | 639,600 |
| 2016/02/12 | 5,330 | 5,410 | 5,150 | 5,250 | -190 | -3.5% | 977,700 |
| 2016/02/10 | 5,510 | 5,540 | 5,260 | 5,440 | -40 | -0.7% | 984,800 |
| 2016/02/09 | 5,330 | 5,540 | 5,310 | 5,480 | -90 | -1.6% | 819,000 |
2101～
2150
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
