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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/20 | 6,330 | 6,410 | 6,290 | 6,390 | +60 | +0.9% | 371,800 |
| 2015/11/19 | 6,360 | 6,390 | 6,300 | 6,330 | +30 | +0.5% | 401,700 |
| 2015/11/18 | 6,360 | 6,400 | 6,290 | 6,300 | +20 | +0.3% | 459,200 |
| 2015/11/17 | 6,530 | 6,540 | 6,260 | 6,280 | -150 | -2.3% | 908,500 |
| 2015/11/16 | 6,370 | 6,480 | 6,350 | 6,430 | -270 | -4% | 865,900 |
| 2015/11/13 | 6,730 | 7,110 | 6,610 | 6,700 | -60 | -0.9% | 1,247,400 |
| 2015/11/12 | 6,750 | 6,790 | 6,710 | 6,760 | +30 | +0.4% | 321,600 |
| 2015/11/11 | 6,630 | 6,740 | 6,590 | 6,730 | +120 | +1.8% | 352,500 |
| 2015/11/10 | 6,580 | 6,630 | 6,520 | 6,610 | -10 | -0.2% | 313,300 |
| 2015/11/09 | 6,550 | 6,680 | 6,500 | 6,620 | +170 | +2.6% | 504,600 |
| 2015/11/06 | 6,490 | 6,500 | 6,430 | 6,450 | +40 | +0.6% | 275,800 |
| 2015/11/05 | 6,320 | 6,450 | 6,280 | 6,410 | +140 | +2.2% | 277,300 |
| 2015/11/04 | 6,390 | 6,390 | 6,260 | 6,270 | +40 | +0.6% | 362,600 |
| 2015/11/02 | 6,380 | 6,410 | 6,180 | 6,230 | -210 | -3.3% | 400,100 |
| 2015/10/30 | 6,390 | 6,470 | 6,380 | 6,440 | +20 | +0.3% | 404,200 |
| 2015/10/29 | 6,480 | 6,480 | 6,360 | 6,420 | ±0 | ±0% | 445,100 |
| 2015/10/28 | 6,380 | 6,430 | 6,330 | 6,420 | +30 | +0.5% | 424,000 |
2351～
2400
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
