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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,720 | 3,809 | 3,405 | 3,496 | -215 | -5.8% | 6,854,800 |
| 2023/11/13 | 3,748 | 3,752 | 3,679 | 3,711 | -6 | -0.2% | 998,000 |
| 2023/11/10 | 3,700 | 3,728 | 3,693 | 3,717 | +3 | +0.1% | 700,500 |
| 2023/11/09 | 3,706 | 3,731 | 3,671 | 3,714 | +11 | +0.3% | 791,000 |
| 2023/11/08 | 3,680 | 3,726 | 3,680 | 3,703 | ±0 | ±0% | 1,017,600 |
| 2023/11/07 | 3,748 | 3,771 | 3,702 | 3,703 | -59 | -1.6% | 1,361,000 |
| 2023/11/06 | 3,724 | 3,799 | 3,715 | 3,762 | +102 | +2.8% | 2,623,100 |
| 2023/11/02 | 3,642 | 3,685 | 3,635 | 3,660 | +60 | +1.7% | 1,283,200 |
| 2023/11/01 | 3,599 | 3,611 | 3,568 | 3,600 | +43 | +1.2% | 987,000 |
| 2023/10/31 | 3,535 | 3,573 | 3,520 | 3,557 | +38 | +1.1% | 805,000 |
| 2023/10/30 | 3,525 | 3,562 | 3,497 | 3,519 | -37 | -1% | 960,500 |
| 2023/10/27 | 3,520 | 3,568 | 3,488 | 3,556 | +47 | +1.3% | 1,096,300 |
| 2023/10/26 | 3,515 | 3,536 | 3,461 | 3,509 | -4 | -0.1% | 922,100 |
| 2023/10/25 | 3,525 | 3,530 | 3,498 | 3,513 | -18 | -0.5% | 1,046,000 |
| 2023/10/24 | 3,500 | 3,540 | 3,472 | 3,531 | +12 | +0.3% | 912,800 |
| 2023/10/23 | 3,540 | 3,563 | 3,501 | 3,519 | -21 | -0.6% | 839,600 |
| 2023/10/20 | 3,583 | 3,586 | 3,531 | 3,540 | -44 | -1.2% | 947,500 |
| 2023/10/19 | 3,584 | 3,614 | 3,562 | 3,584 | -16 | -0.4% | 733,200 |
| 2023/10/18 | 3,588 | 3,610 | 3,566 | 3,600 | +28 | +0.8% | 1,120,600 |
| 2023/10/17 | 3,550 | 3,580 | 3,505 | 3,572 | +7 | +0.2% | 1,771,100 |
| 2023/10/16 | 3,628 | 3,631 | 3,565 | 3,565 | -64 | -1.8% | 1,329,500 |
| 2023/10/13 | 3,664 | 3,681 | 3,618 | 3,629 | -56 | -1.5% | 1,030,300 |
| 2023/10/12 | 3,655 | 3,696 | 3,638 | 3,685 | +34 | +0.9% | 1,259,400 |
| 2023/10/11 | 3,720 | 3,721 | 3,651 | 3,651 | -105 | -2.8% | 1,762,800 |
| 2023/10/10 | 3,758 | 3,801 | 3,744 | 3,756 | ±0 | ±0% | 1,437,800 |
| 2023/10/06 | 3,800 | 3,804 | 3,735 | 3,756 | -62 | -1.6% | 2,042,900 |
| 2023/10/05 | 3,728 | 3,828 | 3,709 | 3,818 | +87 | +2.3% | 3,141,700 |
| 2023/10/04 | 3,628 | 3,761 | 3,612 | 3,731 | +78 | +2.1% | 3,554,900 |
| 2023/10/03 | 3,619 | 3,672 | 3,616 | 3,653 | +36 | +1% | 1,363,700 |
| 2023/10/02 | 3,633 | 3,656 | 3,604 | 3,617 | -16 | -0.4% | 1,597,700 |
| 2023/09/29 | 3,734 | 3,735 | 3,625 | 3,633 | -96 | -2.6% | 2,140,900 |
| 2023/09/28 | 3,739 | 3,751 | 3,697 | 3,729 | -3,832 | -50.7% | 1,450,200 |
| 2023/09/27 | 7,487 | 7,580 | 7,448 | 7,561 | +112 | +1.5% | 907,200 |
| 2023/09/26 | 7,439 | 7,489 | 7,416 | 7,449 | +45 | +0.6% | 624,300 |
| 2023/09/25 | 7,343 | 7,463 | 7,341 | 7,404 | +64 | +0.9% | 925,200 |
| 2023/09/22 | 7,348 | 7,412 | 7,336 | 7,340 | -64 | -0.9% | 839,400 |
| 2023/09/21 | 7,510 | 7,531 | 7,383 | 7,404 | -117 | -1.6% | 1,267,500 |
| 2023/09/20 | 7,590 | 7,595 | 7,513 | 7,521 | -60 | -0.8% | 757,500 |
| 2023/09/19 | 7,530 | 7,599 | 7,481 | 7,581 | +33 | +0.4% | 914,400 |
| 2023/09/15 | 7,596 | 7,597 | 7,534 | 7,548 | -37 | -0.5% | 1,162,200 |
| 2023/09/14 | 7,565 | 7,599 | 7,546 | 7,585 | +44 | +0.6% | 576,600 |
| 2023/09/13 | 7,600 | 7,604 | 7,522 | 7,541 | -89 | -1.2% | 860,100 |
| 2023/09/12 | 7,537 | 7,635 | 7,527 | 7,630 | +128 | +1.7% | 825,900 |
| 2023/09/11 | 7,544 | 7,553 | 7,476 | 7,502 | -16 | -0.2% | 639,100 |
| 2023/09/08 | 7,540 | 7,582 | 7,486 | 7,518 | -79 | -1% | 918,200 |
| 2023/09/07 | 7,648 | 7,648 | 7,551 | 7,597 | -52 | -0.7% | 748,300 |
| 2023/09/06 | 7,620 | 7,680 | 7,594 | 7,649 | +43 | +0.6% | 773,400 |
| 2023/09/05 | 7,606 | 7,618 | 7,578 | 7,606 | -6 | -0.1% | 614,700 |
| 2023/09/04 | 7,640 | 7,641 | 7,545 | 7,612 | -13 | -0.2% | 1,132,700 |
| 2023/09/01 | 7,620 | 7,652 | 7,608 | 7,625 | -9 | -0.1% | 543,600 |
351～
400
件表示中 / 3685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 | 301,500円 | +1.8% | +2.8% | 2.12% | 17.42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 |
| キッコーマン | 153,800円 | +5.3% | +11.2% | 1.37% | 23.57倍 | 2.94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 | 477,200円 | +5.9% | -0.3% | 2.51% | 16.38倍 | 1.22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 | 910,800円 | +4.3% | +4.2% | 1.87% | 15.38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 | 357,800円 | +4.8% | +9.8% | 2.79% | 19.38倍 | 1.32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
