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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,195 | 3,230 | 3,192 | 3,230 | +18 | +0.6% | 976,400 |
| 2024/01/30 | 3,240 | 3,245 | 3,209 | 3,212 | -13 | -0.4% | 810,500 |
| 2024/01/29 | 3,222 | 3,233 | 3,215 | 3,225 | +14 | +0.4% | 923,200 |
| 2024/01/26 | 3,230 | 3,239 | 3,206 | 3,211 | -19 | -0.6% | 1,014,400 |
| 2024/01/25 | 3,226 | 3,249 | 3,206 | 3,230 | -8 | -0.2% | 828,500 |
| 2024/01/24 | 3,232 | 3,266 | 3,220 | 3,238 | +17 | +0.5% | 1,157,500 |
| 2024/01/23 | 3,222 | 3,263 | 3,207 | 3,221 | +23 | +0.7% | 1,088,600 |
| 2024/01/22 | 3,160 | 3,198 | 3,146 | 3,198 | +38 | +1.2% | 1,430,600 |
| 2024/01/19 | 3,229 | 3,231 | 3,156 | 3,160 | -40 | -1.3% | 1,505,600 |
| 2024/01/18 | 3,200 | 3,224 | 3,191 | 3,200 | -27 | -0.8% | 1,232,700 |
| 2024/01/17 | 3,269 | 3,285 | 3,227 | 3,227 | -24 | -0.7% | 1,230,800 |
| 2024/01/16 | 3,320 | 3,325 | 3,251 | 3,251 | -56 | -1.7% | 1,124,700 |
| 2024/01/15 | 3,334 | 3,334 | 3,295 | 3,307 | -8 | -0.2% | 1,076,600 |
| 2024/01/12 | 3,319 | 3,324 | 3,291 | 3,315 | -3 | -0.1% | 1,381,500 |
| 2024/01/11 | 3,314 | 3,329 | 3,295 | 3,318 | +32 | +1% | 1,537,700 |
| 2024/01/10 | 3,265 | 3,317 | 3,255 | 3,286 | +36 | +1.1% | 1,589,700 |
| 2024/01/09 | 3,219 | 3,250 | 3,207 | 3,250 | +51 | +1.6% | 1,738,200 |
| 2024/01/05 | 3,225 | 3,233 | 3,181 | 3,199 | +14 | +0.4% | 1,352,900 |
| 2024/01/04 | 3,167 | 3,200 | 3,132 | 3,185 | +18 | +0.6% | 1,333,300 |
| 2023/12/29 | 3,181 | 3,187 | 3,150 | 3,167 | +5 | +0.2% | 1,090,100 |
| 2023/12/28 | 3,148 | 3,169 | 3,132 | 3,162 | +32 | +1% | 869,700 |
| 2023/12/27 | 3,100 | 3,132 | 3,099 | 3,130 | +24 | +0.8% | 1,251,700 |
| 2023/12/26 | 3,100 | 3,109 | 3,071 | 3,106 | -14 | -0.4% | 1,371,800 |
| 2023/12/25 | 3,149 | 3,149 | 3,114 | 3,120 | -7 | -0.2% | 720,900 |
| 2023/12/22 | 3,105 | 3,144 | 3,097 | 3,127 | +9 | +0.3% | 1,167,600 |
| 2023/12/21 | 3,106 | 3,126 | 3,103 | 3,118 | -23 | -0.7% | 892,900 |
| 2023/12/20 | 3,145 | 3,164 | 3,125 | 3,141 | +1 | ±0% | 1,360,300 |
| 2023/12/19 | 3,107 | 3,148 | 3,086 | 3,140 | +41 | +1.3% | 1,053,800 |
| 2023/12/18 | 3,064 | 3,099 | 3,057 | 3,099 | -4 | -0.1% | 1,142,400 |
| 2023/12/15 | 3,162 | 3,162 | 3,094 | 3,103 | -54 | -1.7% | 1,821,600 |
| 2023/12/14 | 3,113 | 3,158 | 3,101 | 3,157 | +33 | +1.1% | 1,394,100 |
| 2023/12/13 | 3,130 | 3,147 | 3,114 | 3,124 | -12 | -0.4% | 1,633,500 |
| 2023/12/12 | 3,191 | 3,196 | 3,136 | 3,136 | -44 | -1.4% | 1,704,400 |
| 2023/12/11 | 3,169 | 3,197 | 3,151 | 3,180 | +20 | +0.6% | 1,507,000 |
| 2023/12/08 | 3,216 | 3,250 | 3,151 | 3,160 | -57 | -1.8% | 2,681,800 |
| 2023/12/07 | 3,300 | 3,303 | 3,217 | 3,217 | -84 | -2.5% | 2,145,400 |
| 2023/12/06 | 3,252 | 3,307 | 3,241 | 3,301 | +10 | +0.3% | 1,764,700 |
| 2023/12/05 | 3,270 | 3,304 | 3,268 | 3,291 | +15 | +0.5% | 1,389,600 |
| 2023/12/04 | 3,293 | 3,314 | 3,242 | 3,276 | -16 | -0.5% | 1,551,800 |
| 2023/12/01 | 3,315 | 3,335 | 3,266 | 3,292 | -11 | -0.3% | 1,568,400 |
| 2023/11/30 | 3,275 | 3,308 | 3,272 | 3,303 | -5 | -0.2% | 2,684,200 |
| 2023/11/29 | 3,362 | 3,366 | 3,306 | 3,308 | -41 | -1.2% | 1,598,500 |
| 2023/11/28 | 3,410 | 3,415 | 3,344 | 3,349 | -70 | -2% | 2,150,100 |
| 2023/11/27 | 3,440 | 3,485 | 3,415 | 3,419 | -36 | -1% | 1,381,400 |
| 2023/11/24 | 3,532 | 3,541 | 3,453 | 3,455 | -47 | -1.3% | 1,644,600 |
| 2023/11/22 | 3,467 | 3,580 | 3,467 | 3,502 | +50 | +1.4% | 2,209,800 |
| 2023/11/21 | 3,389 | 3,454 | 3,388 | 3,452 | +67 | +2% | 2,068,800 |
| 2023/11/20 | 3,400 | 3,444 | 3,375 | 3,385 | +17 | +0.5% | 1,628,100 |
| 2023/11/17 | 3,384 | 3,384 | 3,321 | 3,368 | -24 | -0.7% | 3,156,900 |
| 2023/11/16 | 3,450 | 3,473 | 3,392 | 3,392 | -97 | -2.8% | 3,034,800 |
201～
250
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
