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 |
|---|---|---|---|---|---|---|---|
| 2011/04/07 | 1,032 | 1,041.5 | 1,018 | 1,035.5 | +14.5 | +1.4% | 917,000 |
| 2011/04/06 | 1,025 | 1,025 | 1,010.5 | 1,021 | -9 | -0.9% | 687,400 |
| 2011/04/05 | 1,032 | 1,032 | 1,016 | 1,030 | -1.5 | -0.1% | 1,074,000 |
| 2011/04/04 | 1,031.5 | 1,035 | 1,027.5 | 1,031.5 | -1 | -0.1% | 398,200 |
| 2011/04/01 | 1,062 | 1,062.5 | 1,032.5 | 1,032.5 | -30.5 | -2.9% | 726,800 |
| 2011/03/31 | 1,066 | 1,066 | 1,049 | 1,063 | ±0 | ±0% | 623,800 |
| 2011/03/30 | 1,052.5 | 1,063 | 1,043 | 1,063 | +15 | +1.4% | 553,800 |
| 2011/03/29 | 1,040.5 | 1,049.5 | 1,028.5 | 1,048 | +2 | +0.2% | 635,600 |
| 2011/03/28 | 1,045 | 1,047.5 | 1,032 | 1,046 | +8.5 | +0.8% | 811,800 |
| 2011/03/25 | 1,050 | 1,050 | 1,028 | 1,037.5 | +4.5 | +0.4% | 705,600 |
| 2011/03/24 | 1,034.5 | 1,045 | 1,027 | 1,033 | +1 | +0.1% | 820,800 |
| 2011/03/23 | 1,060 | 1,060 | 1,015 | 1,032 | -34 | -3.2% | 2,824,000 |
| 2011/03/22 | 1,077.5 | 1,078 | 1,047.5 | 1,066 | +13.5 | +1.3% | 1,665,800 |
| 2011/03/18 | 1,057.5 | 1,077.5 | 1,042 | 1,052.5 | +8.5 | +0.8% | 1,049,200 |
| 2011/03/17 | 1,025 | 1,052.5 | 1,025 | 1,044 | -18.5 | -1.7% | 976,200 |
| 2011/03/16 | 1,012.5 | 1,062.5 | 1,010 | 1,062.5 | +87.5 | +9% | 1,193,000 |
| 2011/03/15 | 1,045 | 1,051 | 945 | 975 | -108 | -10% | 1,733,600 |
| 2011/03/14 | 1,009 | 1,123 | 1,008 | 1,083 | -51 | -4.5% | 1,308,000 |
| 2011/03/11 | 1,136.5 | 1,141 | 1,131 | 1,134 | -12.5 | -1.1% | 1,134,400 |
| 2011/03/10 | 1,145 | 1,157.5 | 1,142 | 1,146.5 | +2 | +0.2% | 895,800 |
| 2011/03/09 | 1,133.5 | 1,147.5 | 1,133.5 | 1,144.5 | +15 | +1.3% | 616,200 |
| 2011/03/08 | 1,133 | 1,136.5 | 1,129.5 | 1,129.5 | -2 | -0.2% | 329,200 |
| 2011/03/07 | 1,136.5 | 1,139 | 1,127.5 | 1,131.5 | -4.5 | -0.4% | 647,600 |
| 2011/03/04 | 1,134 | 1,140.5 | 1,129 | 1,136 | +4 | +0.4% | 653,800 |
| 2011/03/03 | 1,128 | 1,134 | 1,128 | 1,132 | +5.5 | +0.5% | 373,600 |
| 2011/03/02 | 1,145 | 1,145.5 | 1,126 | 1,126.5 | -23 | -2% | 1,290,600 |
| 2011/03/01 | 1,154 | 1,157.5 | 1,145 | 1,149.5 | -4 | -0.3% | 703,200 |
| 2011/02/28 | 1,152 | 1,156.5 | 1,140.5 | 1,153.5 | +1.5 | +0.1% | 437,800 |
| 2011/02/25 | 1,141.5 | 1,153 | 1,137 | 1,152 | +8.5 | +0.7% | 610,400 |
| 2011/02/24 | 1,150 | 1,153 | 1,141 | 1,143.5 | -11.5 | -1% | 857,800 |
| 2011/02/23 | 1,160.5 | 1,165.5 | 1,155 | 1,155 | -10.5 | -0.9% | 549,000 |
| 2011/02/22 | 1,168.5 | 1,172 | 1,161.5 | 1,165.5 | -8 | -0.7% | 753,000 |
| 2011/02/21 | 1,174 | 1,175 | 1,168 | 1,173.5 | -0.5 | ±0% | 323,200 |
| 2011/02/18 | 1,171.5 | 1,174.5 | 1,165 | 1,174 | +5.5 | +0.5% | 389,400 |
| 2011/02/17 | 1,171 | 1,171 | 1,161 | 1,168.5 | +2.5 | +0.2% | 539,000 |
| 2011/02/16 | 1,166.5 | 1,174 | 1,164 | 1,166 | +2.5 | +0.2% | 521,600 |
| 2011/02/15 | 1,180 | 1,180 | 1,161 | 1,163.5 | -12 | -1% | 768,200 |
| 2011/02/14 | 1,173.5 | 1,179.5 | 1,170.5 | 1,175.5 | +6 | +0.5% | 1,116,000 |
| 2011/02/10 | 1,167.5 | 1,172 | 1,158.5 | 1,169.5 | +0.5 | ±0% | 907,800 |
| 2011/02/09 | 1,160 | 1,179 | 1,159.5 | 1,169 | +13 | +1.1% | 2,096,400 |
| 2011/02/08 | 1,157.5 | 1,161.5 | 1,156 | 1,156 | +1.5 | +0.1% | 830,800 |
| 2011/02/07 | 1,161 | 1,161.5 | 1,150 | 1,154.5 | +3 | +0.3% | 676,400 |
| 2011/02/04 | 1,155.5 | 1,156 | 1,145 | 1,151.5 | +14 | +1.2% | 814,400 |
| 2011/02/03 | 1,143 | 1,145 | 1,129 | 1,137.5 | -3.5 | -0.3% | 1,386,000 |
| 2011/02/02 | 1,155 | 1,157.5 | 1,137.5 | 1,141 | -16 | -1.4% | 2,029,600 |
| 2011/02/01 | 1,162.5 | 1,167 | 1,152.5 | 1,157 | -1 | -0.1% | 1,312,400 |
| 2011/01/31 | 1,200 | 1,202 | 1,153.5 | 1,158 | -81 | -6.5% | 4,069,800 |
| 2011/01/28 | 1,242.5 | 1,256.5 | 1,231.5 | 1,239 | -3 | -0.2% | 1,717,200 |
| 2011/01/27 | 1,232.5 | 1,243 | 1,231 | 1,242 | +20.5 | +1.7% | 910,600 |
| 2011/01/26 | 1,229 | 1,233.5 | 1,212.5 | 1,221.5 | -4.5 | -0.4% | 507,600 |
3751～
3800
件表示中 / 4000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 | 289,350円 | +8.3% | -5.9% | 2.49% | 17.91倍 | 1.38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 | 1,067,500円 | +4.4% | -5.9% | 2.06% | 15.64倍 | 1.94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 | 412,100円 | +3.3% | +4.6% | 2.67% | 17.88倍 | 1.45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 | 293,950円 | +9.1% | +4.1% | 2.38% | 18.55倍 | 1.63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 | 354,500円 | +2.0% | +4.2% | 1.69% | 16.43倍 | 1.49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
