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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 7,960 | 8,040 | 7,950 | 8,000 | +40 | +0.5% | 220,200 |
| 2015/03/17 | 7,940 | 8,000 | 7,880 | 7,960 | +110 | +1.4% | 239,700 |
| 2015/03/16 | 7,890 | 7,940 | 7,840 | 7,850 | -40 | -0.5% | 216,700 |
| 2015/03/13 | 7,890 | 7,950 | 7,790 | 7,890 | +50 | +0.6% | 475,100 |
| 2015/03/12 | 7,740 | 7,840 | 7,680 | 7,840 | +120 | +1.6% | 223,900 |
| 2015/03/11 | 7,620 | 7,760 | 7,610 | 7,720 | +80 | +1% | 168,700 |
| 2015/03/10 | 7,840 | 7,840 | 7,620 | 7,640 | -130 | -1.7% | 304,600 |
| 2015/03/09 | 7,790 | 7,860 | 7,680 | 7,770 | -20 | -0.3% | 214,400 |
| 2015/03/06 | 7,680 | 7,790 | 7,600 | 7,790 | +110 | +1.4% | 357,200 |
| 2015/03/05 | 7,640 | 7,730 | 7,570 | 7,680 | +140 | +1.9% | 324,600 |
| 2015/03/04 | 7,650 | 7,650 | 7,490 | 7,540 | -70 | -0.9% | 244,400 |
| 2015/03/03 | 7,650 | 7,680 | 7,600 | 7,610 | +20 | +0.3% | 180,000 |
| 2015/03/02 | 7,580 | 7,660 | 7,560 | 7,590 | +10 | +0.1% | 210,700 |
| 2015/02/27 | 7,520 | 7,670 | 7,520 | 7,580 | +90 | +1.2% | 384,800 |
| 2015/02/26 | 7,290 | 7,500 | 7,280 | 7,490 | +190 | +2.6% | 291,700 |
| 2015/02/25 | 7,240 | 7,300 | 7,210 | 7,300 | +70 | +1% | 206,600 |
| 2015/02/24 | 7,250 | 7,290 | 7,200 | 7,230 | +40 | +0.6% | 207,100 |
| 2015/02/23 | 7,250 | 7,280 | 7,150 | 7,190 | -10 | -0.1% | 180,300 |
| 2015/02/20 | 7,200 | 7,200 | 7,100 | 7,200 | +20 | +0.3% | 218,600 |
| 2015/02/19 | 7,150 | 7,200 | 7,110 | 7,180 | +40 | +0.6% | 270,400 |
| 2015/02/18 | 7,020 | 7,160 | 7,010 | 7,140 | +220 | +3.2% | 390,600 |
| 2015/02/17 | 6,820 | 6,930 | 6,820 | 6,920 | +110 | +1.6% | 187,400 |
| 2015/02/16 | 6,940 | 6,940 | 6,810 | 6,810 | -100 | -1.4% | 255,300 |
| 2015/02/13 | 6,980 | 7,000 | 6,870 | 6,910 | -80 | -1.1% | 338,300 |
| 2015/02/12 | 6,970 | 7,110 | 6,940 | 6,990 | +140 | +2% | 446,900 |
| 2015/02/10 | 6,860 | 6,920 | 6,780 | 6,850 | -10 | -0.1% | 351,600 |
| 2015/02/09 | 6,770 | 6,860 | 6,720 | 6,860 | +190 | +2.8% | 428,200 |
| 2015/02/06 | 6,790 | 6,810 | 6,610 | 6,670 | -160 | -2.3% | 507,100 |
| 2015/02/05 | 6,870 | 6,900 | 6,790 | 6,830 | -20 | -0.3% | 446,000 |
| 2015/02/04 | 7,010 | 7,020 | 6,780 | 6,850 | -60 | -0.9% | 487,300 |
| 2015/02/03 | 7,240 | 7,260 | 6,870 | 6,910 | -210 | -2.9% | 445,500 |
| 2015/02/02 | 7,010 | 7,200 | 6,970 | 7,120 | -60 | -0.8% | 363,600 |
| 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 |
2551～
2600
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
