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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 2016/02/08 | 5,380 | 5,600 | 5,340 | 5,570 | +140 | +2.6% | 393,000 |
| 2016/02/05 | 5,340 | 5,450 | 5,310 | 5,430 | +10 | +0.2% | 571,300 |
| 2016/02/04 | 5,490 | 5,490 | 5,360 | 5,420 | -120 | -2.2% | 405,200 |
| 2016/02/03 | 5,450 | 5,550 | 5,430 | 5,540 | ±0 | ±0% | 389,600 |
| 2016/02/02 | 5,340 | 5,590 | 5,330 | 5,540 | +60 | +1.1% | 373,600 |
| 2016/02/01 | 5,680 | 5,680 | 5,460 | 5,480 | ±0 | ±0% | 797,900 |
| 2016/01/29 | 5,270 | 5,680 | 5,240 | 5,480 | +300 | +5.8% | 775,300 |
| 2016/01/28 | 5,180 | 5,280 | 5,150 | 5,180 | -30 | -0.6% | 303,900 |
| 2016/01/27 | 5,120 | 5,210 | 5,090 | 5,210 | +190 | +3.8% | 383,700 |
| 2016/01/26 | 5,040 | 5,120 | 5,000 | 5,020 | -70 | -1.4% | 295,800 |
| 2016/01/25 | 5,090 | 5,120 | 4,980 | 5,090 | +145 | +2.9% | 733,200 |
| 2016/01/22 | 4,835 | 4,955 | 4,765 | 4,945 | +290 | +6.2% | 951,100 |
| 2016/01/21 | 4,850 | 4,935 | 4,650 | 4,655 | -235 | -4.8% | 1,184,500 |
| 2016/01/20 | 5,050 | 5,110 | 4,865 | 4,890 | -170 | -3.4% | 466,200 |
| 2016/01/19 | 5,150 | 5,180 | 5,020 | 5,060 | -90 | -1.7% | 477,900 |
| 2016/01/18 | 5,070 | 5,160 | 5,040 | 5,150 | -20 | -0.4% | 353,500 |
| 2016/01/15 | 5,180 | 5,280 | 5,130 | 5,170 | +20 | +0.4% | 591,000 |
| 2016/01/14 | 5,220 | 5,240 | 5,030 | 5,150 | -200 | -3.7% | 553,600 |
2301～
2350
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
