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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 8,960 | 8,960 | 8,650 | 8,690 | -250 | -2.8% | 367,800 |
| 2015/04/10 | 9,030 | 9,030 | 8,880 | 8,940 | -40 | -0.4% | 253,700 |
| 2015/04/09 | 8,930 | 9,030 | 8,910 | 8,980 | +70 | +0.8% | 266,900 |
| 2015/04/08 | 8,880 | 8,930 | 8,770 | 8,910 | +120 | +1.4% | 328,900 |
| 2015/04/07 | 8,650 | 8,820 | 8,640 | 8,790 | +150 | +1.7% | 379,200 |
| 2015/04/06 | 8,430 | 8,700 | 8,420 | 8,640 | +130 | +1.5% | 227,700 |
| 2015/04/03 | 8,390 | 8,520 | 8,340 | 8,510 | +50 | +0.6% | 301,900 |
| 2015/04/02 | 8,210 | 8,500 | 8,210 | 8,460 | +280 | +3.4% | 429,500 |
| 2015/04/01 | 8,250 | 8,300 | 8,150 | 8,180 | -190 | -2.3% | 499,600 |
| 2015/03/31 | 8,470 | 8,540 | 8,360 | 8,370 | +30 | +0.4% | 559,000 |
| 2015/03/30 | 8,090 | 8,360 | 8,050 | 8,340 | +310 | +3.9% | 347,800 |
| 2015/03/27 | 8,130 | 8,190 | 7,920 | 8,030 | -200 | -2.4% | 538,700 |
| 2015/03/26 | 8,260 | 8,320 | 8,190 | 8,230 | -100 | -1.2% | 301,000 |
| 2015/03/25 | 8,220 | 8,340 | 8,160 | 8,330 | +90 | +1.1% | 305,500 |
| 2015/03/24 | 8,290 | 8,300 | 8,140 | 8,240 | -60 | -0.7% | 304,100 |
| 2015/03/23 | 8,340 | 8,360 | 8,250 | 8,300 | +60 | +0.7% | 248,100 |
| 2015/03/20 | 8,160 | 8,250 | 8,080 | 8,240 | +150 | +1.9% | 416,300 |
| 2015/03/19 | 8,070 | 8,110 | 7,980 | 8,090 | +90 | +1.1% | 319,800 |
| 2015/03/18 | 7,960 | 8,040 | 7,950 | 8,000 | +40 | +0.5% | 220,200 |
| 2015/03/17 | 7,940 | 8,000 | 7,880 | 7,960 | +110 | +1.4% | 239,700 |
| 2015/03/16 | 7,890 | 7,940 | 7,840 | 7,850 | -40 | -0.5% | 216,700 |
| 2015/03/13 | 7,890 | 7,950 | 7,790 | 7,890 | +50 | +0.6% | 475,100 |
| 2015/03/12 | 7,740 | 7,840 | 7,680 | 7,840 | +120 | +1.6% | 223,900 |
| 2015/03/11 | 7,620 | 7,760 | 7,610 | 7,720 | +80 | +1% | 168,700 |
| 2015/03/10 | 7,840 | 7,840 | 7,620 | 7,640 | -130 | -1.7% | 304,600 |
| 2015/03/09 | 7,790 | 7,860 | 7,680 | 7,770 | -20 | -0.3% | 214,400 |
| 2015/03/06 | 7,680 | 7,790 | 7,600 | 7,790 | +110 | +1.4% | 357,200 |
| 2015/03/05 | 7,640 | 7,730 | 7,570 | 7,680 | +140 | +1.9% | 324,600 |
| 2015/03/04 | 7,650 | 7,650 | 7,490 | 7,540 | -70 | -0.9% | 244,400 |
| 2015/03/03 | 7,650 | 7,680 | 7,600 | 7,610 | +20 | +0.3% | 180,000 |
| 2015/03/02 | 7,580 | 7,660 | 7,560 | 7,590 | +10 | +0.1% | 210,700 |
| 2015/02/27 | 7,520 | 7,670 | 7,520 | 7,580 | +90 | +1.2% | 384,800 |
| 2015/02/26 | 7,290 | 7,500 | 7,280 | 7,490 | +190 | +2.6% | 291,700 |
| 2015/02/25 | 7,240 | 7,300 | 7,210 | 7,300 | +70 | +1% | 206,600 |
| 2015/02/24 | 7,250 | 7,290 | 7,200 | 7,230 | +40 | +0.6% | 207,100 |
| 2015/02/23 | 7,250 | 7,280 | 7,150 | 7,190 | -10 | -0.1% | 180,300 |
| 2015/02/20 | 7,200 | 7,200 | 7,100 | 7,200 | +20 | +0.3% | 218,600 |
| 2015/02/19 | 7,150 | 7,200 | 7,110 | 7,180 | +40 | +0.6% | 270,400 |
| 2015/02/18 | 7,020 | 7,160 | 7,010 | 7,140 | +220 | +3.2% | 390,600 |
| 2015/02/17 | 6,820 | 6,930 | 6,820 | 6,920 | +110 | +1.6% | 187,400 |
| 2015/02/16 | 6,940 | 6,940 | 6,810 | 6,810 | -100 | -1.4% | 255,300 |
| 2015/02/13 | 6,980 | 7,000 | 6,870 | 6,910 | -80 | -1.1% | 338,300 |
| 2015/02/12 | 6,970 | 7,110 | 6,940 | 6,990 | +140 | +2% | 446,900 |
| 2015/02/10 | 6,860 | 6,920 | 6,780 | 6,850 | -10 | -0.1% | 351,600 |
| 2015/02/09 | 6,770 | 6,860 | 6,720 | 6,860 | +190 | +2.8% | 428,200 |
| 2015/02/06 | 6,790 | 6,810 | 6,610 | 6,670 | -160 | -2.3% | 507,100 |
| 2015/02/05 | 6,870 | 6,900 | 6,790 | 6,830 | -20 | -0.3% | 446,000 |
| 2015/02/04 | 7,010 | 7,020 | 6,780 | 6,850 | -60 | -0.9% | 487,300 |
| 2015/02/03 | 7,240 | 7,260 | 6,870 | 6,910 | -210 | -2.9% | 445,500 |
| 2015/02/02 | 7,010 | 7,200 | 6,970 | 7,120 | -60 | -0.8% | 363,600 |
2351～
2400
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
