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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 6,260 | 6,260 | 5,940 | 5,980 | -190 | -3.1% | 668,300 |
| 2015/09/03 | 6,270 | 6,380 | 6,150 | 6,170 | -40 | -0.6% | 545,600 |
| 2015/09/02 | 6,290 | 6,400 | 6,150 | 6,210 | -200 | -3.1% | 955,000 |
| 2015/09/01 | 6,720 | 6,780 | 6,380 | 6,410 | -370 | -5.5% | 584,600 |
| 2015/08/31 | 6,840 | 6,850 | 6,670 | 6,780 | -80 | -1.2% | 687,600 |
| 2015/08/28 | 6,930 | 6,940 | 6,770 | 6,860 | +70 | +1% | 579,700 |
| 2015/08/27 | 6,780 | 6,910 | 6,730 | 6,790 | +240 | +3.7% | 501,900 |
| 2015/08/26 | 6,480 | 6,660 | 6,460 | 6,550 | +140 | +2.2% | 575,000 |
| 2015/08/25 | 6,400 | 6,730 | 6,240 | 6,410 | -220 | -3.3% | 1,040,400 |
| 2015/08/24 | 6,920 | 7,120 | 6,630 | 6,630 | -440 | -6.2% | 1,082,800 |
| 2015/08/21 | 7,150 | 7,200 | 6,970 | 7,070 | -370 | -5% | 1,344,500 |
| 2015/08/20 | 7,600 | 7,770 | 7,410 | 7,440 | -130 | -1.7% | 662,900 |
| 2015/08/19 | 7,760 | 7,810 | 7,560 | 7,570 | -270 | -3.4% | 290,300 |
| 2015/08/18 | 7,950 | 8,020 | 7,800 | 7,840 | -50 | -0.6% | 450,700 |
| 2015/08/17 | 7,700 | 7,900 | 7,680 | 7,890 | +160 | +2.1% | 312,800 |
| 2015/08/14 | 7,750 | 7,840 | 7,670 | 7,730 | -20 | -0.3% | 366,800 |
| 2015/08/13 | 7,590 | 7,770 | 7,550 | 7,750 | +200 | +2.6% | 543,900 |
| 2015/08/12 | 7,870 | 7,910 | 7,450 | 7,550 | -400 | -5% | 929,000 |
| 2015/08/11 | 8,240 | 8,240 | 7,900 | 7,950 | -270 | -3.3% | 466,500 |
| 2015/08/10 | 8,100 | 8,230 | 8,100 | 8,220 | +160 | +2% | 326,700 |
| 2015/08/07 | 8,240 | 8,240 | 8,000 | 8,060 | -190 | -2.3% | 514,000 |
| 2015/08/06 | 8,310 | 8,420 | 8,180 | 8,250 | +60 | +0.7% | 433,900 |
| 2015/08/05 | 8,400 | 8,440 | 8,180 | 8,190 | -190 | -2.3% | 464,300 |
| 2015/08/04 | 8,150 | 8,380 | 8,140 | 8,380 | +10 | +0.1% | 456,400 |
| 2015/08/03 | 8,290 | 8,390 | 8,190 | 8,370 | +140 | +1.7% | 517,000 |
| 2015/07/31 | 8,200 | 8,270 | 8,060 | 8,230 | +120 | +1.5% | 626,500 |
| 2015/07/30 | 8,370 | 8,420 | 8,030 | 8,110 | -390 | -4.6% | 1,107,800 |
| 2015/07/29 | 8,030 | 8,580 | 8,020 | 8,500 | +460 | +5.7% | 1,730,100 |
| 2015/07/28 | 7,030 | 8,070 | 7,010 | 8,040 | +900 | +12.6% | 1,523,100 |
| 2015/07/27 | 7,420 | 7,490 | 7,130 | 7,140 | -290 | -3.9% | 414,500 |
| 2015/07/24 | 7,490 | 7,490 | 7,380 | 7,430 | -80 | -1.1% | 245,500 |
| 2015/07/23 | 7,330 | 7,510 | 7,330 | 7,510 | +180 | +2.5% | 254,500 |
| 2015/07/22 | 7,390 | 7,410 | 7,310 | 7,330 | -110 | -1.5% | 295,100 |
| 2015/07/21 | 7,450 | 7,450 | 7,380 | 7,440 | +60 | +0.8% | 200,300 |
| 2015/07/17 | 7,380 | 7,410 | 7,330 | 7,380 | ±0 | ±0% | 184,700 |
| 2015/07/16 | 7,360 | 7,400 | 7,310 | 7,380 | +80 | +1.1% | 221,800 |
| 2015/07/15 | 7,320 | 7,320 | 7,190 | 7,300 | +10 | +0.1% | 248,300 |
| 2015/07/14 | 7,450 | 7,460 | 7,220 | 7,290 | +30 | +0.4% | 519,800 |
| 2015/07/13 | 7,120 | 7,300 | 7,090 | 7,260 | +250 | +3.6% | 340,100 |
| 2015/07/10 | 7,060 | 7,170 | 6,960 | 7,010 | +20 | +0.3% | 409,000 |
| 2015/07/09 | 6,980 | 7,050 | 6,850 | 6,990 | -210 | -2.9% | 557,800 |
| 2015/07/08 | 7,340 | 7,380 | 7,200 | 7,200 | -150 | -2% | 387,200 |
| 2015/07/07 | 7,270 | 7,400 | 7,220 | 7,350 | +190 | +2.7% | 301,300 |
| 2015/07/06 | 7,100 | 7,210 | 7,080 | 7,160 | -50 | -0.7% | 262,400 |
| 2015/07/03 | 7,260 | 7,280 | 7,160 | 7,210 | +20 | +0.3% | 175,200 |
| 2015/07/02 | 7,320 | 7,330 | 7,160 | 7,190 | -30 | -0.4% | 316,100 |
| 2015/07/01 | 7,290 | 7,300 | 7,150 | 7,220 | -40 | -0.6% | 315,100 |
| 2015/06/30 | 7,240 | 7,340 | 7,210 | 7,260 | +20 | +0.3% | 367,100 |
| 2015/06/29 | 7,140 | 7,340 | 7,110 | 7,240 | -200 | -2.7% | 334,400 |
| 2015/06/26 | 7,380 | 7,450 | 7,350 | 7,440 | +60 | +0.8% | 271,400 |
2401～
2450
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
