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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 7,200 | 7,250 | 7,110 | 7,180 | +40 | +0.6% | 376,100 |
| 2015/01/29 | 7,060 | 7,220 | 7,050 | 7,140 | +40 | +0.6% | 346,100 |
| 2015/01/28 | 6,940 | 7,110 | 6,930 | 7,100 | +100 | +1.4% | 383,500 |
| 2015/01/27 | 6,750 | 7,000 | 6,740 | 7,000 | +290 | +4.3% | 441,500 |
| 2015/01/26 | 6,590 | 6,710 | 6,590 | 6,710 | +20 | +0.3% | 224,700 |
| 2015/01/23 | 6,750 | 6,750 | 6,640 | 6,690 | +10 | +0.1% | 357,100 |
| 2015/01/22 | 6,720 | 6,720 | 6,560 | 6,680 | ±0 | ±0% | 286,200 |
| 2015/01/21 | 6,710 | 6,710 | 6,620 | 6,680 | -30 | -0.4% | 256,200 |
| 2015/01/20 | 6,610 | 6,710 | 6,610 | 6,710 | +110 | +1.7% | 254,500 |
| 2015/01/19 | 6,580 | 6,600 | 6,520 | 6,600 | +80 | +1.2% | 255,400 |
| 2015/01/16 | 6,400 | 6,530 | 6,330 | 6,520 | +30 | +0.5% | 358,300 |
| 2015/01/15 | 6,390 | 6,530 | 6,370 | 6,490 | +110 | +1.7% | 268,400 |
| 2015/01/14 | 6,340 | 6,460 | 6,340 | 6,380 | -60 | -0.9% | 260,200 |
| 2015/01/13 | 6,250 | 6,440 | 6,240 | 6,440 | +130 | +2.1% | 254,300 |
| 2015/01/09 | 6,340 | 6,340 | 6,250 | 6,310 | -10 | -0.2% | 209,400 |
| 2015/01/08 | 6,230 | 6,360 | 6,190 | 6,320 | +180 | +2.9% | 219,100 |
| 2015/01/07 | 6,100 | 6,200 | 6,100 | 6,140 | +20 | +0.3% | 189,300 |
| 2015/01/06 | 6,200 | 6,260 | 6,120 | 6,120 | -190 | -3% | 300,800 |
| 2015/01/05 | 6,320 | 6,340 | 6,240 | 6,310 | -70 | -1.1% | 222,100 |
| 2014/12/30 | 6,420 | 6,430 | 6,360 | 6,380 | -20 | -0.3% | 219,100 |
| 2014/12/29 | 6,420 | 6,430 | 6,330 | 6,400 | -20 | -0.3% | 187,200 |
| 2014/12/26 | 6,400 | 6,430 | 6,390 | 6,420 | -20 | -0.3% | 118,300 |
| 2014/12/25 | 6,420 | 6,450 | 6,390 | 6,440 | +10 | +0.2% | 129,800 |
| 2014/12/24 | 6,410 | 6,440 | 6,330 | 6,430 | +110 | +1.7% | 208,800 |
| 2014/12/22 | 6,440 | 6,440 | 6,280 | 6,320 | -40 | -0.6% | 205,000 |
| 2014/12/19 | 6,320 | 6,380 | 6,300 | 6,360 | +140 | +2.3% | 318,500 |
| 2014/12/18 | 6,130 | 6,220 | 6,130 | 6,220 | +190 | +3.2% | 304,000 |
| 2014/12/17 | 6,020 | 6,070 | 6,020 | 6,030 | -50 | -0.8% | 258,800 |
| 2014/12/16 | 6,150 | 6,190 | 6,070 | 6,080 | -190 | -3% | 398,600 |
| 2014/12/15 | 6,130 | 6,300 | 6,120 | 6,270 | +80 | +1.3% | 265,700 |
| 2014/12/12 | 6,120 | 6,270 | 6,110 | 6,190 | -10 | -0.2% | 487,100 |
| 2014/12/11 | 6,110 | 6,220 | 6,100 | 6,200 | +30 | +0.5% | 279,000 |
| 2014/12/10 | 6,220 | 6,270 | 6,130 | 6,170 | -140 | -2.2% | 349,700 |
| 2014/12/09 | 6,300 | 6,360 | 6,260 | 6,310 | -80 | -1.3% | 379,400 |
| 2014/12/08 | 6,480 | 6,480 | 6,350 | 6,390 | ±0 | ±0% | 250,500 |
| 2014/12/05 | 6,410 | 6,430 | 6,360 | 6,390 | -50 | -0.8% | 283,300 |
| 2014/12/04 | 6,550 | 6,580 | 6,430 | 6,440 | -40 | -0.6% | 340,000 |
| 2014/12/03 | 6,560 | 6,580 | 6,450 | 6,480 | -10 | -0.2% | 325,800 |
| 2014/12/02 | 6,420 | 6,520 | 6,410 | 6,490 | +50 | +0.8% | 365,800 |
| 2014/12/01 | 6,350 | 6,450 | 6,350 | 6,440 | +140 | +2.2% | 323,800 |
| 2014/11/28 | 6,340 | 6,380 | 6,210 | 6,300 | +10 | +0.2% | 643,500 |
| 2014/11/27 | 6,300 | 6,340 | 6,010 | 6,290 | -410 | -6.1% | 1,356,600 |
| 2014/11/26 | 6,760 | 6,820 | 6,690 | 6,700 | -100 | -1.5% | 326,000 |
| 2014/11/25 | 6,930 | 6,930 | 6,750 | 6,800 | -30 | -0.4% | 277,000 |
| 2014/11/21 | 6,820 | 6,870 | 6,730 | 6,830 | +10 | +0.1% | 288,000 |
| 2014/11/20 | 6,780 | 6,880 | 6,730 | 6,820 | +140 | +2.1% | 387,200 |
| 2014/11/19 | 6,730 | 6,790 | 6,650 | 6,680 | +40 | +0.6% | 298,600 |
| 2014/11/18 | 6,400 | 6,640 | 6,400 | 6,640 | +320 | +5.1% | 415,200 |
| 2014/11/17 | 6,490 | 6,490 | 6,300 | 6,320 | -200 | -3.1% | 351,100 |
| 2014/11/14 | 6,540 | 6,540 | 6,420 | 6,520 | +40 | +0.6% | 294,100 |
2401～
2450
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
