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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 6,320 | 6,340 | 6,240 | 6,310 | -70 | -1.1% | 222,100 |
| 2014/12/30 | 6,420 | 6,430 | 6,360 | 6,380 | -20 | -0.3% | 219,100 |
| 2014/12/29 | 6,420 | 6,430 | 6,330 | 6,400 | -20 | -0.3% | 187,200 |
| 2014/12/26 | 6,400 | 6,430 | 6,390 | 6,420 | -20 | -0.3% | 118,300 |
| 2014/12/25 | 6,420 | 6,450 | 6,390 | 6,440 | +10 | +0.2% | 129,800 |
| 2014/12/24 | 6,410 | 6,440 | 6,330 | 6,430 | +110 | +1.7% | 208,800 |
| 2014/12/22 | 6,440 | 6,440 | 6,280 | 6,320 | -40 | -0.6% | 205,000 |
| 2014/12/19 | 6,320 | 6,380 | 6,300 | 6,360 | +140 | +2.3% | 318,500 |
| 2014/12/18 | 6,130 | 6,220 | 6,130 | 6,220 | +190 | +3.2% | 304,000 |
| 2014/12/17 | 6,020 | 6,070 | 6,020 | 6,030 | -50 | -0.8% | 258,800 |
| 2014/12/16 | 6,150 | 6,190 | 6,070 | 6,080 | -190 | -3% | 398,600 |
| 2014/12/15 | 6,130 | 6,300 | 6,120 | 6,270 | +80 | +1.3% | 265,700 |
| 2014/12/12 | 6,120 | 6,270 | 6,110 | 6,190 | -10 | -0.2% | 487,100 |
| 2014/12/11 | 6,110 | 6,220 | 6,100 | 6,200 | +30 | +0.5% | 279,000 |
| 2014/12/10 | 6,220 | 6,270 | 6,130 | 6,170 | -140 | -2.2% | 349,700 |
| 2014/12/09 | 6,300 | 6,360 | 6,260 | 6,310 | -80 | -1.3% | 379,400 |
| 2014/12/08 | 6,480 | 6,480 | 6,350 | 6,390 | ±0 | ±0% | 250,500 |
| 2014/12/05 | 6,410 | 6,430 | 6,360 | 6,390 | -50 | -0.8% | 283,300 |
| 2014/12/04 | 6,550 | 6,580 | 6,430 | 6,440 | -40 | -0.6% | 340,000 |
| 2014/12/03 | 6,560 | 6,580 | 6,450 | 6,480 | -10 | -0.2% | 325,800 |
| 2014/12/02 | 6,420 | 6,520 | 6,410 | 6,490 | +50 | +0.8% | 365,800 |
| 2014/12/01 | 6,350 | 6,450 | 6,350 | 6,440 | +140 | +2.2% | 323,800 |
| 2014/11/28 | 6,340 | 6,380 | 6,210 | 6,300 | +10 | +0.2% | 643,500 |
| 2014/11/27 | 6,300 | 6,340 | 6,010 | 6,290 | -410 | -6.1% | 1,356,600 |
| 2014/11/26 | 6,760 | 6,820 | 6,690 | 6,700 | -100 | -1.5% | 326,000 |
| 2014/11/25 | 6,930 | 6,930 | 6,750 | 6,800 | -30 | -0.4% | 277,000 |
| 2014/11/21 | 6,820 | 6,870 | 6,730 | 6,830 | +10 | +0.1% | 288,000 |
| 2014/11/20 | 6,780 | 6,880 | 6,730 | 6,820 | +140 | +2.1% | 387,200 |
| 2014/11/19 | 6,730 | 6,790 | 6,650 | 6,680 | +40 | +0.6% | 298,600 |
| 2014/11/18 | 6,400 | 6,640 | 6,400 | 6,640 | +320 | +5.1% | 415,200 |
| 2014/11/17 | 6,490 | 6,490 | 6,300 | 6,320 | -200 | -3.1% | 351,100 |
| 2014/11/14 | 6,540 | 6,540 | 6,420 | 6,520 | +40 | +0.6% | 294,100 |
| 2014/11/13 | 6,370 | 6,480 | 6,340 | 6,480 | +90 | +1.4% | 415,100 |
| 2014/11/12 | 6,480 | 6,500 | 6,380 | 6,390 | -10 | -0.2% | 409,700 |
| 2014/11/11 | 6,200 | 6,430 | 6,170 | 6,400 | +340 | +5.6% | 756,600 |
| 2014/11/10 | 6,160 | 6,180 | 6,030 | 6,060 | -40 | -0.7% | 276,800 |
| 2014/11/07 | 6,100 | 6,180 | 6,050 | 6,100 | +20 | +0.3% | 248,300 |
| 2014/11/06 | 6,170 | 6,200 | 6,050 | 6,080 | -40 | -0.7% | 318,800 |
| 2014/11/05 | 6,130 | 6,150 | 6,030 | 6,120 | -10 | -0.2% | 515,900 |
| 2014/11/04 | 6,320 | 6,330 | 6,090 | 6,130 | +70 | +1.2% | 652,400 |
| 2014/10/31 | 5,990 | 6,100 | 5,960 | 6,060 | +150 | +2.5% | 833,000 |
| 2014/10/30 | 5,850 | 5,990 | 5,830 | 5,910 | +70 | +1.2% | 1,096,600 |
| 2014/10/29 | 5,820 | 5,880 | 5,800 | 5,840 | +40 | +0.7% | 399,300 |
| 2014/10/28 | 5,710 | 5,820 | 5,700 | 5,800 | +130 | +2.3% | 418,800 |
| 2014/10/27 | 5,580 | 5,670 | 5,560 | 5,670 | +110 | +2% | 298,100 |
| 2014/10/24 | 5,630 | 5,630 | 5,520 | 5,560 | ±0 | ±0% | 237,200 |
| 2014/10/23 | 5,520 | 5,590 | 5,500 | 5,560 | +70 | +1.3% | 490,600 |
| 2014/10/22 | 5,430 | 5,500 | 5,350 | 5,490 | +110 | +2% | 412,600 |
| 2014/10/21 | 5,390 | 5,460 | 5,360 | 5,380 | -10 | -0.2% | 517,800 |
| 2014/10/20 | 5,310 | 5,390 | 5,270 | 5,390 | +290 | +5.7% | 548,600 |
2601～
2650
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
