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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 7,380 | 7,450 | 7,350 | 7,440 | +60 | +0.8% | 271,400 |
| 2015/06/25 | 7,350 | 7,430 | 7,290 | 7,380 | -20 | -0.3% | 238,200 |
| 2015/06/24 | 7,590 | 7,590 | 7,360 | 7,400 | -110 | -1.5% | 444,600 |
| 2015/06/23 | 7,440 | 7,540 | 7,400 | 7,510 | +190 | +2.6% | 764,700 |
| 2015/06/22 | 7,260 | 7,360 | 7,230 | 7,320 | +140 | +1.9% | 660,900 |
| 2015/06/19 | 6,960 | 7,210 | 6,950 | 7,180 | +280 | +4.1% | 780,900 |
| 2015/06/18 | 6,860 | 6,920 | 6,840 | 6,900 | +40 | +0.6% | 345,400 |
| 2015/06/17 | 6,840 | 6,880 | 6,790 | 6,860 | +40 | +0.6% | 364,900 |
| 2015/06/16 | 6,750 | 6,880 | 6,720 | 6,820 | +60 | +0.9% | 527,400 |
| 2015/06/15 | 6,750 | 6,820 | 6,720 | 6,760 | -20 | -0.3% | 526,200 |
| 2015/06/12 | 6,920 | 6,920 | 6,780 | 6,780 | -100 | -1.5% | 618,800 |
| 2015/06/11 | 6,700 | 6,880 | 6,680 | 6,880 | +200 | +3% | 355,600 |
| 2015/06/10 | 6,740 | 6,750 | 6,680 | 6,680 | -60 | -0.9% | 327,600 |
| 2015/06/09 | 6,720 | 6,790 | 6,720 | 6,740 | -30 | -0.4% | 240,700 |
| 2015/06/08 | 6,820 | 6,830 | 6,720 | 6,770 | -70 | -1% | 236,100 |
| 2015/06/05 | 6,740 | 6,860 | 6,730 | 6,840 | +80 | +1.2% | 284,700 |
| 2015/06/04 | 6,860 | 6,870 | 6,740 | 6,760 | -120 | -1.7% | 505,700 |
| 2015/06/03 | 6,930 | 6,930 | 6,850 | 6,880 | -70 | -1% | 270,600 |
| 2015/06/02 | 6,840 | 6,970 | 6,820 | 6,950 | +100 | +1.5% | 462,900 |
| 2015/06/01 | 6,890 | 6,910 | 6,820 | 6,850 | -70 | -1% | 327,900 |
| 2015/05/29 | 6,860 | 6,980 | 6,860 | 6,920 | +50 | +0.7% | 455,400 |
| 2015/05/28 | 6,970 | 6,980 | 6,870 | 6,870 | -70 | -1% | 339,200 |
| 2015/05/27 | 6,900 | 6,960 | 6,870 | 6,940 | +10 | +0.1% | 309,100 |
| 2015/05/26 | 6,910 | 6,980 | 6,890 | 6,930 | +20 | +0.3% | 277,900 |
| 2015/05/25 | 6,960 | 6,960 | 6,870 | 6,910 | -30 | -0.4% | 286,300 |
| 2015/05/22 | 7,010 | 7,020 | 6,900 | 6,940 | -30 | -0.4% | 394,100 |
| 2015/05/21 | 7,010 | 7,050 | 6,950 | 6,970 | -20 | -0.3% | 499,100 |
| 2015/05/20 | 7,000 | 7,050 | 6,920 | 6,990 | +20 | +0.3% | 595,900 |
| 2015/05/19 | 6,880 | 6,990 | 6,870 | 6,970 | +110 | +1.6% | 591,900 |
| 2015/05/18 | 6,810 | 6,910 | 6,800 | 6,860 | +140 | +2.1% | 555,300 |
| 2015/05/15 | 6,710 | 6,770 | 6,660 | 6,720 | +70 | +1.1% | 506,200 |
| 2015/05/14 | 6,800 | 6,830 | 6,610 | 6,650 | -120 | -1.8% | 878,200 |
| 2015/05/13 | 6,760 | 6,990 | 6,710 | 6,770 | -490 | -6.7% | 1,913,500 |
| 2015/05/12 | 7,470 | 7,530 | 7,170 | 7,260 | -230 | -3.1% | 651,400 |
| 2015/05/11 | 7,610 | 7,620 | 7,470 | 7,490 | +30 | +0.4% | 393,800 |
| 2015/05/08 | 7,430 | 7,540 | 7,410 | 7,460 | +30 | +0.4% | 319,500 |
| 2015/05/07 | 7,380 | 7,540 | 7,360 | 7,430 | ±0 | ±0% | 431,000 |
| 2015/05/01 | 7,500 | 7,550 | 7,390 | 7,430 | -100 | -1.3% | 466,100 |
| 2015/04/30 | 7,750 | 7,750 | 7,500 | 7,530 | -300 | -3.8% | 504,800 |
| 2015/04/28 | 7,840 | 7,880 | 7,790 | 7,830 | +80 | +1% | 266,000 |
| 2015/04/27 | 7,780 | 7,810 | 7,710 | 7,750 | -60 | -0.8% | 319,400 |
| 2015/04/24 | 7,790 | 7,840 | 7,770 | 7,810 | -10 | -0.1% | 289,000 |
| 2015/04/23 | 7,960 | 7,970 | 7,780 | 7,820 | -150 | -1.9% | 539,300 |
| 2015/04/22 | 8,230 | 8,250 | 7,900 | 7,970 | -250 | -3% | 720,100 |
| 2015/04/21 | 8,010 | 8,240 | 7,970 | 8,220 | +280 | +3.5% | 435,100 |
| 2015/04/20 | 7,770 | 8,030 | 7,750 | 7,940 | +130 | +1.7% | 479,100 |
| 2015/04/17 | 7,980 | 8,020 | 7,780 | 7,810 | -250 | -3.1% | 597,200 |
| 2015/04/16 | 8,250 | 8,280 | 7,970 | 8,060 | -220 | -2.7% | 635,100 |
| 2015/04/15 | 8,450 | 8,530 | 8,250 | 8,280 | -280 | -3.3% | 563,100 |
| 2015/04/14 | 8,680 | 8,740 | 8,550 | 8,560 | -130 | -1.5% | 337,400 |
2301～
2350
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
