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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 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 |
| 2016/01/13 | 5,270 | 5,360 | 5,230 | 5,350 | +180 | +3.5% | 489,000 |
| 2016/01/12 | 5,210 | 5,280 | 5,170 | 5,170 | -110 | -2.1% | 580,000 |
| 2016/01/08 | 5,460 | 5,470 | 5,270 | 5,280 | -280 | -5% | 960,900 |
| 2016/01/07 | 5,590 | 5,740 | 5,540 | 5,560 | -30 | -0.5% | 545,200 |
| 2016/01/06 | 5,530 | 5,660 | 5,530 | 5,590 | +30 | +0.5% | 565,800 |
| 2016/01/05 | 5,630 | 5,650 | 5,500 | 5,560 | -170 | -3% | 917,100 |
| 2016/01/04 | 5,860 | 5,890 | 5,710 | 5,730 | -230 | -3.9% | 495,200 |
| 2015/12/30 | 5,950 | 5,970 | 5,920 | 5,960 | +50 | +0.8% | 224,300 |
| 2015/12/29 | 5,890 | 5,920 | 5,820 | 5,910 | +10 | +0.2% | 249,700 |
| 2015/12/28 | 5,880 | 5,900 | 5,790 | 5,900 | +100 | +1.7% | 329,900 |
| 2015/12/25 | 5,750 | 5,830 | 5,750 | 5,800 | +20 | +0.3% | 233,100 |
| 2015/12/24 | 5,930 | 5,950 | 5,770 | 5,780 | -90 | -1.5% | 289,100 |
| 2015/12/22 | 5,890 | 5,900 | 5,820 | 5,870 | +20 | +0.3% | 276,400 |
| 2015/12/21 | 5,900 | 5,930 | 5,700 | 5,850 | -110 | -1.8% | 906,400 |
| 2015/12/18 | 6,140 | 6,170 | 5,950 | 5,960 | -300 | -4.8% | 1,090,900 |
| 2015/12/17 | 6,150 | 6,280 | 6,120 | 6,260 | +210 | +3.5% | 535,300 |
| 2015/12/16 | 6,030 | 6,070 | 5,930 | 6,050 | +100 | +1.7% | 431,300 |
| 2015/12/15 | 6,040 | 6,090 | 5,940 | 5,950 | -120 | -2% | 452,600 |
| 2015/12/14 | 6,030 | 6,090 | 6,020 | 6,070 | -100 | -1.6% | 363,700 |
| 2015/12/11 | 6,040 | 6,210 | 6,040 | 6,170 | +50 | +0.8% | 543,800 |
| 2015/12/10 | 6,050 | 6,150 | 6,030 | 6,120 | +30 | +0.5% | 381,700 |
| 2015/12/09 | 6,120 | 6,150 | 6,050 | 6,090 | -50 | -0.8% | 381,700 |
| 2015/12/08 | 6,200 | 6,250 | 6,130 | 6,140 | -80 | -1.3% | 421,700 |
| 2015/12/07 | 6,200 | 6,250 | 6,170 | 6,220 | +100 | +1.6% | 288,100 |
| 2015/12/04 | 6,100 | 6,160 | 6,080 | 6,120 | -60 | -1% | 485,300 |
| 2015/12/03 | 6,190 | 6,210 | 6,140 | 6,180 | -40 | -0.6% | 235,600 |
| 2015/12/02 | 6,280 | 6,290 | 6,220 | 6,220 | -60 | -1% | 383,200 |
| 2015/12/01 | 6,080 | 6,280 | 6,070 | 6,280 | +200 | +3.3% | 762,000 |
| 2015/11/30 | 6,110 | 6,140 | 6,080 | 6,080 | -30 | -0.5% | 434,000 |
| 2015/11/27 | 6,110 | 6,160 | 6,100 | 6,110 | +20 | +0.3% | 420,900 |
| 2015/11/26 | 6,100 | 6,200 | 6,070 | 6,090 | +20 | +0.3% | 700,100 |
| 2015/11/25 | 6,310 | 6,320 | 6,070 | 6,070 | -240 | -3.8% | 1,028,700 |
| 2015/11/24 | 6,390 | 6,400 | 6,290 | 6,310 | -80 | -1.3% | 465,400 |
2301～
2350
件表示中 / 3735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 | 268,000円 | +1.3% | -1.8% | 2.46% | 16.03倍 | 1.37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 |
| 明治ＨＤ | 319,100円 | +3.6% | +6.7% | 3.29% | 16.01倍 | 1.16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 | 300,600円 | +4.3% | +1.0% | 2.33% | 16.04倍 | 1.84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 | 316,500円 | +2.5% | +3.9% | 1.58% | 16.90倍 | 1.52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 |
| サッポロＨＤ | 720,100円 | +0.2% | +72.8% | 0.83% | 51.02倍 | 2.86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
