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 |
|---|---|---|---|---|---|---|---|
| 2012/10/24 | 3,790 | 3,810 | 3,760 | 3,790 | ±0 | ±0% | 307,400 |
| 2012/10/23 | 3,795 | 3,800 | 3,765 | 3,790 | +5 | +0.1% | 194,400 |
| 2012/10/22 | 3,800 | 3,815 | 3,770 | 3,785 | -15 | -0.4% | 252,400 |
| 2012/10/19 | 3,800 | 3,825 | 3,755 | 3,800 | ±0 | ±0% | 234,500 |
| 2012/10/18 | 3,790 | 3,810 | 3,745 | 3,800 | +15 | +0.4% | 336,700 |
| 2012/10/17 | 3,690 | 3,800 | 3,675 | 3,785 | +115 | +3.1% | 586,400 |
| 2012/10/16 | 3,660 | 3,680 | 3,610 | 3,670 | +20 | +0.5% | 260,800 |
| 2012/10/15 | 3,635 | 3,665 | 3,605 | 3,650 | +25 | +0.7% | 219,800 |
| 2012/10/12 | 3,610 | 3,655 | 3,590 | 3,625 | +15 | +0.4% | 199,700 |
| 2012/10/11 | 3,585 | 3,625 | 3,540 | 3,610 | +20 | +0.6% | 286,500 |
| 2012/10/10 | 3,660 | 3,665 | 3,585 | 3,590 | -95 | -2.6% | 294,100 |
| 2012/10/09 | 3,700 | 3,720 | 3,665 | 3,685 | ±0 | ±0% | 309,900 |
| 2012/10/05 | 3,650 | 3,700 | 3,645 | 3,685 | +55 | +1.5% | 204,100 |
| 2012/10/04 | 3,585 | 3,650 | 3,585 | 3,630 | +45 | +1.3% | 299,100 |
| 2012/10/03 | 3,635 | 3,645 | 3,575 | 3,585 | -70 | -1.9% | 423,900 |
| 2012/10/02 | 3,640 | 3,675 | 3,605 | 3,655 | +15 | +0.4% | 227,500 |
| 2012/10/01 | 3,700 | 3,700 | 3,615 | 3,640 | -60 | -1.6% | 326,600 |
| 2012/09/28 | 3,785 | 3,790 | 3,635 | 3,700 | -130 | -3.4% | 631,800 |
| 2012/09/27 | 3,655 | 3,850 | 3,655 | 3,830 | +165 | +4.5% | 756,300 |
| 2012/09/26 | 3,570 | 3,665 | 3,565 | 3,665 | +20 | +0.5% | 492,700 |
| 2012/09/25 | 3,570 | 3,650 | 3,560 | 3,645 | +90 | +2.5% | 441,000 |
| 2012/09/24 | 3,500 | 3,575 | 3,495 | 3,555 | +50 | +1.4% | 321,500 |
| 2012/09/21 | 3,450 | 3,520 | 3,445 | 3,505 | +70 | +2% | 327,900 |
| 2012/09/20 | 3,440 | 3,460 | 3,420 | 3,435 | -15 | -0.4% | 289,300 |
| 2012/09/19 | 3,440 | 3,475 | 3,435 | 3,450 | +25 | +0.7% | 262,300 |
| 2012/09/18 | 3,460 | 3,480 | 3,410 | 3,425 | -35 | -1% | 285,900 |
| 2012/09/14 | 3,480 | 3,490 | 3,450 | 3,460 | ±0 | ±0% | 312,400 |
| 2012/09/13 | 3,445 | 3,460 | 3,430 | 3,460 | +10 | +0.3% | 143,600 |
| 2012/09/12 | 3,390 | 3,450 | 3,385 | 3,450 | +60 | +1.8% | 283,500 |
| 2012/09/11 | 3,385 | 3,390 | 3,350 | 3,390 | -5 | -0.1% | 162,900 |
| 2012/09/10 | 3,400 | 3,400 | 3,355 | 3,395 | ±0 | ±0% | 199,300 |
| 2012/09/07 | 3,445 | 3,450 | 3,380 | 3,395 | +5 | +0.1% | 263,900 |
| 2012/09/06 | 3,365 | 3,415 | 3,365 | 3,390 | +35 | +1% | 313,300 |
| 2012/09/05 | 3,315 | 3,375 | 3,310 | 3,355 | +20 | +0.6% | 205,900 |
| 2012/09/04 | 3,355 | 3,355 | 3,305 | 3,335 | -15 | -0.4% | 275,600 |
| 2012/09/03 | 3,370 | 3,390 | 3,350 | 3,350 | -10 | -0.3% | 228,500 |
| 2012/08/31 | 3,405 | 3,420 | 3,360 | 3,360 | -95 | -2.7% | 336,100 |
| 2012/08/30 | 3,415 | 3,515 | 3,410 | 3,455 | +50 | +1.5% | 716,800 |
| 2012/08/29 | 3,350 | 3,415 | 3,350 | 3,405 | +55 | +1.6% | 362,800 |
| 2012/08/28 | 3,310 | 3,355 | 3,300 | 3,350 | +60 | +1.8% | 390,600 |
| 2012/08/27 | 3,290 | 3,315 | 3,290 | 3,290 | +5 | +0.2% | 96,600 |
| 2012/08/24 | 3,300 | 3,305 | 3,270 | 3,285 | -20 | -0.6% | 211,300 |
| 2012/08/23 | 3,290 | 3,315 | 3,290 | 3,305 | +15 | +0.5% | 165,700 |
| 2012/08/22 | 3,280 | 3,295 | 3,255 | 3,290 | -10 | -0.3% | 114,900 |
| 2012/08/21 | 3,285 | 3,315 | 3,275 | 3,300 | +5 | +0.2% | 210,400 |
| 2012/08/20 | 3,290 | 3,300 | 3,280 | 3,295 | ±0 | ±0% | 138,300 |
| 2012/08/17 | 3,290 | 3,295 | 3,255 | 3,295 | +20 | +0.6% | 248,300 |
| 2012/08/16 | 3,260 | 3,295 | 3,245 | 3,275 | +40 | +1.2% | 187,600 |
| 2012/08/15 | 3,230 | 3,260 | 3,220 | 3,235 | +10 | +0.3% | 155,300 |
| 2012/08/14 | 3,170 | 3,240 | 3,170 | 3,225 | +70 | +2.2% | 202,900 |
3051～
3100
件表示中 / 3683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 | 299,400円 | +1.8% | +2.8% | 2.14% | 17.31倍 | 1.50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 |
| キッコーマン | 155,800円 | +5.3% | +11.2% | 1.35% | 23.88倍 | 2.98倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| サントリーＢＦ | 482,100円 | +5.9% | -0.3% | 2.49% | 16.55倍 | 1.23倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| 東洋水産 | 910,100円 | +4.3% | +4.2% | 1.87% | 15.37倍 | 2.01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 | 351,900円 | +4.8% | +9.8% | 2.84% | 19.06倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
