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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 4,575 | 4,735 | 4,540 | 4,735 | +100 | +2.2% | 375,700 |
| 2013/10/08 | 4,605 | 4,670 | 4,575 | 4,635 | ±0 | ±0% | 299,500 |
| 2013/10/07 | 4,740 | 4,740 | 4,605 | 4,635 | -130 | -2.7% | 264,700 |
| 2013/10/04 | 4,725 | 4,800 | 4,710 | 4,765 | -15 | -0.3% | 143,900 |
| 2013/10/03 | 4,800 | 4,920 | 4,735 | 4,780 | +10 | +0.2% | 255,500 |
| 2013/10/02 | 4,870 | 4,875 | 4,730 | 4,770 | -65 | -1.3% | 298,000 |
| 2013/10/01 | 4,915 | 4,930 | 4,830 | 4,835 | -80 | -1.6% | 178,300 |
| 2013/09/30 | 4,905 | 4,965 | 4,900 | 4,915 | -60 | -1.2% | 190,200 |
| 2013/09/27 | 4,950 | 5,050 | 4,945 | 4,975 | +30 | +0.6% | 377,700 |
| 2013/09/26 | 4,885 | 4,945 | 4,820 | 4,945 | +75 | +1.5% | 297,100 |
| 2013/09/25 | 4,910 | 4,915 | 4,850 | 4,870 | -45 | -0.9% | 258,800 |
| 2013/09/24 | 4,900 | 4,925 | 4,855 | 4,915 | -15 | -0.3% | 289,500 |
| 2013/09/20 | 4,900 | 4,950 | 4,880 | 4,930 | +55 | +1.1% | 375,300 |
| 2013/09/19 | 4,790 | 4,875 | 4,785 | 4,875 | +115 | +2.4% | 282,500 |
| 2013/09/18 | 4,730 | 4,795 | 4,705 | 4,760 | +90 | +1.9% | 189,700 |
| 2013/09/17 | 4,750 | 4,790 | 4,670 | 4,670 | -75 | -1.6% | 207,400 |
| 2013/09/13 | 4,790 | 4,825 | 4,700 | 4,745 | -20 | -0.4% | 426,800 |
| 2013/09/12 | 4,745 | 4,790 | 4,720 | 4,765 | +70 | +1.5% | 352,400 |
| 2013/09/11 | 4,770 | 4,825 | 4,670 | 4,695 | +70 | +1.5% | 1,042,600 |
| 2013/09/10 | 4,340 | 4,665 | 4,330 | 4,625 | +310 | +7.2% | 962,200 |
| 2013/09/09 | 4,350 | 4,350 | 4,265 | 4,315 | +100 | +2.4% | 188,100 |
| 2013/09/06 | 4,310 | 4,325 | 4,185 | 4,215 | -70 | -1.6% | 236,500 |
| 2013/09/05 | 4,270 | 4,310 | 4,220 | 4,285 | +20 | +0.5% | 311,700 |
| 2013/09/04 | 4,230 | 4,265 | 4,200 | 4,265 | -40 | -0.9% | 211,000 |
| 2013/09/03 | 4,240 | 4,320 | 4,240 | 4,305 | +125 | +3% | 263,100 |
| 2013/09/02 | 4,215 | 4,215 | 4,150 | 4,180 | +15 | +0.4% | 249,300 |
| 2013/08/30 | 4,285 | 4,320 | 4,150 | 4,165 | -120 | -2.8% | 467,800 |
| 2013/08/29 | 4,250 | 4,350 | 4,235 | 4,285 | -105 | -2.4% | 629,800 |
| 2013/08/28 | 4,375 | 4,430 | 4,325 | 4,390 | -135 | -3% | 365,900 |
| 2013/08/27 | 4,505 | 4,580 | 4,500 | 4,525 | +10 | +0.2% | 140,300 |
| 2013/08/26 | 4,535 | 4,570 | 4,510 | 4,515 | -25 | -0.6% | 101,400 |
| 2013/08/23 | 4,565 | 4,610 | 4,500 | 4,540 | +30 | +0.7% | 345,300 |
| 2013/08/22 | 4,480 | 4,600 | 4,455 | 4,510 | +25 | +0.6% | 207,300 |
| 2013/08/21 | 4,535 | 4,555 | 4,435 | 4,485 | -55 | -1.2% | 370,500 |
| 2013/08/20 | 4,635 | 4,690 | 4,535 | 4,540 | -155 | -3.3% | 264,400 |
| 2013/08/19 | 4,580 | 4,735 | 4,570 | 4,695 | +65 | +1.4% | 269,200 |
| 2013/08/16 | 4,690 | 4,690 | 4,590 | 4,630 | -130 | -2.7% | 691,200 |
| 2013/08/15 | 4,830 | 4,860 | 4,720 | 4,760 | -120 | -2.5% | 820,600 |
| 2013/08/14 | 4,760 | 4,895 | 4,725 | 4,880 | +180 | +3.8% | 441,600 |
| 2013/08/13 | 4,645 | 4,725 | 4,635 | 4,700 | +100 | +2.2% | 155,500 |
| 2013/08/12 | 4,575 | 4,645 | 4,540 | 4,600 | ±0 | ±0% | 160,500 |
| 2013/08/09 | 4,565 | 4,645 | 4,530 | 4,600 | +45 | +1% | 246,000 |
| 2013/08/08 | 4,600 | 4,680 | 4,545 | 4,555 | -90 | -1.9% | 534,700 |
| 2013/08/07 | 4,690 | 4,785 | 4,645 | 4,645 | -75 | -1.6% | 398,100 |
| 2013/08/06 | 4,660 | 4,740 | 4,590 | 4,720 | +5 | +0.1% | 321,000 |
| 2013/08/05 | 4,690 | 4,765 | 4,635 | 4,715 | -30 | -0.6% | 433,500 |
| 2013/08/02 | 4,600 | 4,745 | 4,555 | 4,745 | +150 | +3.3% | 561,800 |
| 2013/08/01 | 4,550 | 4,595 | 4,540 | 4,595 | +25 | +0.5% | 625,400 |
| 2013/07/31 | 4,740 | 4,740 | 4,520 | 4,570 | -365 | -7.4% | 1,416,000 |
| 2013/07/30 | 4,215 | 4,935 | 4,210 | 4,935 | +700 | +16.5% | 1,783,700 |
2901～
2950
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
