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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/25 | 7,350 | 7,430 | 7,290 | 7,380 | -20 | -0.3% | 238,200 |
| 2015/06/24 | 7,590 | 7,590 | 7,360 | 7,400 | -110 | -1.5% | 444,600 |
| 2015/06/23 | 7,440 | 7,540 | 7,400 | 7,510 | +190 | +2.6% | 764,700 |
| 2015/06/22 | 7,260 | 7,360 | 7,230 | 7,320 | +140 | +1.9% | 660,900 |
| 2015/06/19 | 6,960 | 7,210 | 6,950 | 7,180 | +280 | +4.1% | 780,900 |
| 2015/06/18 | 6,860 | 6,920 | 6,840 | 6,900 | +40 | +0.6% | 345,400 |
| 2015/06/17 | 6,840 | 6,880 | 6,790 | 6,860 | +40 | +0.6% | 364,900 |
| 2015/06/16 | 6,750 | 6,880 | 6,720 | 6,820 | +60 | +0.9% | 527,400 |
| 2015/06/15 | 6,750 | 6,820 | 6,720 | 6,760 | -20 | -0.3% | 526,200 |
| 2015/06/12 | 6,920 | 6,920 | 6,780 | 6,780 | -100 | -1.5% | 618,800 |
| 2015/06/11 | 6,700 | 6,880 | 6,680 | 6,880 | +200 | +3% | 355,600 |
| 2015/06/10 | 6,740 | 6,750 | 6,680 | 6,680 | -60 | -0.9% | 327,600 |
| 2015/06/09 | 6,720 | 6,790 | 6,720 | 6,740 | -30 | -0.4% | 240,700 |
| 2015/06/08 | 6,820 | 6,830 | 6,720 | 6,770 | -70 | -1% | 236,100 |
| 2015/06/05 | 6,740 | 6,860 | 6,730 | 6,840 | +80 | +1.2% | 284,700 |
| 2015/06/04 | 6,860 | 6,870 | 6,740 | 6,760 | -120 | -1.7% | 505,700 |
| 2015/06/03 | 6,930 | 6,930 | 6,850 | 6,880 | -70 | -1% | 270,600 |
2451～
2500
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
