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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 5,170 | 5,200 | 5,140 | 5,190 | +20 | +0.4% | 204,000 |
| 2014/06/18 | 5,150 | 5,190 | 5,150 | 5,170 | +10 | +0.2% | 151,200 |
| 2014/06/17 | 5,100 | 5,200 | 5,100 | 5,160 | +60 | +1.2% | 237,200 |
| 2014/06/16 | 5,100 | 5,130 | 5,040 | 5,100 | -40 | -0.8% | 188,300 |
| 2014/06/13 | 5,030 | 5,160 | 5,020 | 5,140 | +40 | +0.8% | 377,700 |
| 2014/06/12 | 5,100 | 5,110 | 5,070 | 5,100 | -60 | -1.2% | 221,100 |
| 2014/06/11 | 5,100 | 5,170 | 5,100 | 5,160 | +20 | +0.4% | 200,600 |
| 2014/06/10 | 5,140 | 5,160 | 5,110 | 5,140 | ±0 | ±0% | 200,500 |
| 2014/06/09 | 5,160 | 5,160 | 5,110 | 5,140 | ±0 | ±0% | 121,200 |
| 2014/06/06 | 5,150 | 5,160 | 5,100 | 5,140 | +30 | +0.6% | 204,700 |
| 2014/06/05 | 5,180 | 5,180 | 5,080 | 5,110 | -60 | -1.2% | 174,600 |
| 2014/06/04 | 5,240 | 5,240 | 5,140 | 5,170 | -60 | -1.1% | 129,800 |
| 2014/06/03 | 5,200 | 5,280 | 5,170 | 5,230 | +90 | +1.8% | 182,400 |
| 2014/06/02 | 5,110 | 5,160 | 5,100 | 5,140 | +40 | +0.8% | 136,300 |
| 2014/05/30 | 5,070 | 5,140 | 5,040 | 5,100 | +40 | +0.8% | 265,700 |
| 2014/05/29 | 5,040 | 5,070 | 5,000 | 5,060 | -20 | -0.4% | 175,200 |
| 2014/05/28 | 5,040 | 5,120 | 4,985 | 5,080 | +70 | +1.4% | 269,700 |
| 2014/05/27 | 5,000 | 5,060 | 5,000 | 5,010 | +10 | +0.2% | 170,500 |
| 2014/05/26 | 4,985 | 5,000 | 4,965 | 5,000 | +45 | +0.9% | 174,800 |
| 2014/05/23 | 4,915 | 4,970 | 4,915 | 4,955 | +10 | +0.2% | 233,700 |
| 2014/05/22 | 4,920 | 4,980 | 4,880 | 4,945 | +70 | +1.4% | 293,000 |
| 2014/05/21 | 4,815 | 4,930 | 4,810 | 4,875 | +35 | +0.7% | 205,400 |
| 2014/05/20 | 4,855 | 4,860 | 4,805 | 4,840 | +15 | +0.3% | 233,400 |
| 2014/05/19 | 4,890 | 4,895 | 4,820 | 4,825 | -25 | -0.5% | 204,300 |
| 2014/05/16 | 4,890 | 4,915 | 4,805 | 4,850 | -135 | -2.7% | 501,900 |
| 2014/05/15 | 4,995 | 4,995 | 4,930 | 4,985 | -85 | -1.7% | 405,300 |
| 2014/05/14 | 5,080 | 5,100 | 4,970 | 5,070 | -40 | -0.8% | 443,600 |
| 2014/05/13 | 5,310 | 5,400 | 5,070 | 5,110 | -130 | -2.5% | 588,700 |
| 2014/05/12 | 5,250 | 5,280 | 5,190 | 5,240 | +50 | +1% | 286,600 |
| 2014/05/09 | 5,030 | 5,200 | 5,030 | 5,190 | +110 | +2.2% | 350,200 |
| 2014/05/08 | 5,150 | 5,180 | 5,050 | 5,080 | -70 | -1.4% | 476,000 |
| 2014/05/07 | 5,400 | 5,410 | 5,120 | 5,150 | -340 | -6.2% | 703,900 |
| 2014/05/02 | 5,530 | 5,560 | 5,470 | 5,490 | -60 | -1.1% | 165,900 |
| 2014/05/01 | 5,530 | 5,570 | 5,450 | 5,550 | +30 | +0.5% | 282,400 |
| 2014/04/30 | 5,500 | 5,540 | 5,470 | 5,520 | +80 | +1.5% | 379,700 |
| 2014/04/28 | 5,390 | 5,440 | 5,390 | 5,440 | -10 | -0.2% | 168,200 |
| 2014/04/25 | 5,350 | 5,460 | 5,350 | 5,450 | +140 | +2.6% | 340,700 |
| 2014/04/24 | 5,340 | 5,380 | 5,300 | 5,310 | -20 | -0.4% | 224,000 |
| 2014/04/23 | 5,300 | 5,340 | 5,280 | 5,330 | +70 | +1.3% | 174,300 |
| 2014/04/22 | 5,260 | 5,330 | 5,240 | 5,260 | +20 | +0.4% | 264,700 |
| 2014/04/21 | 5,240 | 5,260 | 5,210 | 5,240 | -10 | -0.2% | 141,400 |
| 2014/04/18 | 5,170 | 5,250 | 5,140 | 5,250 | +90 | +1.7% | 165,300 |
| 2014/04/17 | 5,160 | 5,180 | 5,110 | 5,160 | ±0 | ±0% | 171,400 |
| 2014/04/16 | 5,100 | 5,200 | 5,100 | 5,160 | +100 | +2% | 255,100 |
| 2014/04/15 | 4,995 | 5,070 | 4,960 | 5,060 | +75 | +1.5% | 231,200 |
| 2014/04/14 | 4,890 | 5,030 | 4,890 | 4,985 | +70 | +1.4% | 196,200 |
| 2014/04/11 | 4,925 | 4,970 | 4,900 | 4,915 | -105 | -2.1% | 175,000 |
| 2014/04/10 | 5,000 | 5,050 | 4,995 | 5,020 | +55 | +1.1% | 261,600 |
| 2014/04/09 | 4,950 | 5,020 | 4,910 | 4,965 | -55 | -1.1% | 425,300 |
| 2014/04/08 | 5,040 | 5,070 | 4,980 | 5,020 | -40 | -0.8% | 305,500 |
2551～
2600
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
