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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 5,670 | 5,720 | 5,660 | 5,710 | ±0 | ±0% | 179,200 |
| 2014/08/28 | 5,730 | 5,730 | 5,680 | 5,710 | -60 | -1% | 199,600 |
| 2014/08/27 | 5,740 | 5,780 | 5,720 | 5,770 | +30 | +0.5% | 235,700 |
| 2014/08/26 | 5,710 | 5,770 | 5,700 | 5,740 | +40 | +0.7% | 244,000 |
| 2014/08/25 | 5,730 | 5,740 | 5,660 | 5,700 | +20 | +0.4% | 183,500 |
| 2014/08/22 | 5,710 | 5,720 | 5,650 | 5,680 | ±0 | ±0% | 206,200 |
| 2014/08/21 | 5,660 | 5,690 | 5,600 | 5,680 | +70 | +1.2% | 201,500 |
| 2014/08/20 | 5,720 | 5,720 | 5,590 | 5,610 | -110 | -1.9% | 310,300 |
| 2014/08/19 | 5,710 | 5,740 | 5,680 | 5,720 | +70 | +1.2% | 318,000 |
| 2014/08/18 | 5,770 | 5,770 | 5,580 | 5,650 | -120 | -2.1% | 741,000 |
| 2014/08/15 | 5,950 | 5,950 | 5,730 | 5,770 | -240 | -4% | 839,100 |
| 2014/08/14 | 5,990 | 6,040 | 5,970 | 6,010 | +70 | +1.2% | 262,300 |
| 2014/08/13 | 5,860 | 5,950 | 5,830 | 5,940 | +110 | +1.9% | 276,800 |
| 2014/08/12 | 5,880 | 5,890 | 5,800 | 5,830 | -20 | -0.3% | 165,100 |
| 2014/08/11 | 5,790 | 5,870 | 5,720 | 5,850 | +170 | +3% | 275,800 |
| 2014/08/08 | 5,730 | 5,830 | 5,670 | 5,680 | -90 | -1.6% | 452,600 |
| 2014/08/07 | 5,570 | 5,780 | 5,570 | 5,770 | +250 | +4.5% | 480,400 |
| 2014/08/06 | 5,570 | 5,590 | 5,490 | 5,520 | -40 | -0.7% | 208,000 |
| 2014/08/05 | 5,670 | 5,670 | 5,550 | 5,560 | -100 | -1.8% | 207,700 |
| 2014/08/04 | 5,560 | 5,670 | 5,550 | 5,660 | +100 | +1.8% | 293,300 |
| 2014/08/01 | 5,470 | 5,580 | 5,440 | 5,560 | +60 | +1.1% | 343,100 |
| 2014/07/31 | 5,600 | 5,610 | 5,500 | 5,500 | -60 | -1.1% | 299,900 |
| 2014/07/30 | 5,410 | 5,570 | 5,400 | 5,560 | +90 | +1.6% | 373,600 |
| 2014/07/29 | 5,380 | 5,500 | 5,310 | 5,470 | +110 | +2.1% | 368,900 |
| 2014/07/28 | 5,400 | 5,400 | 5,300 | 5,360 | -30 | -0.6% | 155,700 |
| 2014/07/25 | 5,280 | 5,390 | 5,280 | 5,390 | +130 | +2.5% | 135,800 |
| 2014/07/24 | 5,290 | 5,300 | 5,240 | 5,260 | -30 | -0.6% | 130,300 |
| 2014/07/23 | 5,310 | 5,310 | 5,260 | 5,290 | -20 | -0.4% | 118,600 |
| 2014/07/22 | 5,280 | 5,330 | 5,270 | 5,310 | +70 | +1.3% | 178,000 |
| 2014/07/18 | 5,260 | 5,270 | 5,200 | 5,240 | -80 | -1.5% | 194,100 |
| 2014/07/17 | 5,320 | 5,360 | 5,310 | 5,320 | -10 | -0.2% | 119,700 |
| 2014/07/16 | 5,290 | 5,350 | 5,290 | 5,330 | -20 | -0.4% | 192,300 |
| 2014/07/15 | 5,340 | 5,360 | 5,300 | 5,350 | +40 | +0.8% | 190,800 |
| 2014/07/14 | 5,380 | 5,390 | 5,270 | 5,310 | -90 | -1.7% | 217,100 |
| 2014/07/11 | 5,270 | 5,410 | 5,270 | 5,400 | +50 | +0.9% | 177,800 |
| 2014/07/10 | 5,360 | 5,390 | 5,330 | 5,350 | ±0 | ±0% | 175,100 |
| 2014/07/09 | 5,300 | 5,380 | 5,290 | 5,350 | ±0 | ±0% | 137,200 |
| 2014/07/08 | 5,340 | 5,380 | 5,310 | 5,350 | -10 | -0.2% | 192,700 |
| 2014/07/07 | 5,340 | 5,390 | 5,320 | 5,360 | +20 | +0.4% | 157,500 |
| 2014/07/04 | 5,370 | 5,370 | 5,310 | 5,340 | +20 | +0.4% | 214,400 |
| 2014/07/03 | 5,360 | 5,360 | 5,300 | 5,320 | +20 | +0.4% | 154,800 |
| 2014/07/02 | 5,250 | 5,340 | 5,250 | 5,300 | +50 | +1% | 221,300 |
| 2014/07/01 | 5,170 | 5,270 | 5,150 | 5,250 | +120 | +2.3% | 247,300 |
| 2014/06/30 | 5,150 | 5,150 | 5,080 | 5,130 | +20 | +0.4% | 160,600 |
| 2014/06/27 | 5,170 | 5,180 | 5,070 | 5,110 | -70 | -1.4% | 193,200 |
| 2014/06/26 | 5,200 | 5,200 | 5,160 | 5,180 | +30 | +0.6% | 89,300 |
| 2014/06/25 | 5,160 | 5,190 | 5,140 | 5,150 | -40 | -0.8% | 112,300 |
| 2014/06/24 | 5,170 | 5,220 | 5,130 | 5,190 | +20 | +0.4% | 177,300 |
| 2014/06/23 | 5,200 | 5,210 | 5,140 | 5,170 | -10 | -0.2% | 116,900 |
| 2014/06/20 | 5,200 | 5,210 | 5,150 | 5,180 | -10 | -0.2% | 315,900 |
2501～
2550
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
