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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 1,210.5 | 1,218 | 1,199.5 | 1,205 | +14 | +1.2% | 804,800 |
| 2010/06/11 | 1,167.5 | 1,191.5 | 1,165 | 1,191 | +30.5 | +2.6% | 1,376,000 |
| 2010/06/10 | 1,145.5 | 1,160.5 | 1,137.5 | 1,160.5 | +15.5 | +1.4% | 1,013,400 |
| 2010/06/09 | 1,157.5 | 1,157.5 | 1,133 | 1,145 | -26 | -2.2% | 1,815,000 |
| 2010/06/08 | 1,163.5 | 1,172.5 | 1,157.5 | 1,171 | +6.5 | +0.6% | 838,800 |
| 2010/06/07 | 1,155 | 1,174 | 1,145 | 1,164.5 | -15.5 | -1.3% | 1,104,400 |
| 2010/06/04 | 1,171.5 | 1,203.5 | 1,165 | 1,180 | +33.5 | +2.9% | 2,178,800 |
| 2010/06/03 | 1,148.5 | 1,153.5 | 1,141 | 1,146.5 | +8.5 | +0.7% | 953,600 |
| 2010/06/02 | 1,143 | 1,159.5 | 1,134 | 1,138 | -24 | -2.1% | 1,074,200 |
| 2010/06/01 | 1,120 | 1,162.5 | 1,116 | 1,162 | +45.5 | +4.1% | 1,629,400 |
| 2010/05/31 | 1,120 | 1,126.5 | 1,108 | 1,116.5 | +0.5 | ±0% | 849,600 |
| 2010/05/28 | 1,125 | 1,134.5 | 1,110 | 1,116 | +6 | +0.5% | 1,181,200 |
| 2010/05/27 | 1,088.5 | 1,113 | 1,075 | 1,110 | -9 | -0.8% | 1,512,600 |
| 2010/05/26 | 1,100 | 1,139 | 1,097.5 | 1,119 | +44 | +4.1% | 2,701,600 |
| 2010/05/25 | 1,100 | 1,100.5 | 1,067.5 | 1,075 | -36 | -3.2% | 1,851,200 |
| 2010/05/24 | 1,105.5 | 1,117.5 | 1,094 | 1,111 | +1 | +0.1% | 1,229,800 |
| 2010/05/21 | 1,125 | 1,133 | 1,106 | 1,110 | -40 | -3.5% | 1,146,600 |
| 2010/05/20 | 1,153 | 1,161 | 1,134.5 | 1,150 | -9.5 | -0.8% | 1,451,800 |
| 2010/05/19 | 1,173.5 | 1,173.5 | 1,153 | 1,159.5 | -23.5 | -2% | 1,248,000 |
| 2010/05/18 | 1,180.5 | 1,188.5 | 1,175.5 | 1,183 | +8.5 | +0.7% | 1,162,200 |
| 2010/05/17 | 1,175.5 | 1,182 | 1,166.5 | 1,174.5 | -7 | -0.6% | 931,000 |
| 2010/05/14 | 1,190 | 1,196.5 | 1,177.5 | 1,181.5 | -10.5 | -0.9% | 881,600 |
| 2010/05/13 | 1,188.5 | 1,193.5 | 1,185 | 1,192 | +11 | +0.9% | 765,200 |
| 2010/05/12 | 1,179.5 | 1,187 | 1,170 | 1,181 | +11.5 | +1% | 731,000 |
| 2010/05/11 | 1,200.5 | 1,204 | 1,160.5 | 1,169.5 | -27.5 | -2.3% | 1,607,800 |
| 2010/05/10 | 1,181 | 1,198 | 1,166.5 | 1,197 | +6 | +0.5% | 981,400 |
| 2010/05/07 | 1,161.5 | 1,192.5 | 1,147 | 1,191 | -6.5 | -0.5% | 1,463,000 |
| 2010/05/06 | 1,207 | 1,207.5 | 1,195.5 | 1,197.5 | -34.5 | -2.8% | 1,632,400 |
| 2010/04/30 | 1,235.5 | 1,244 | 1,229 | 1,232 | +6.5 | +0.5% | 877,000 |
| 2010/04/28 | 1,237.5 | 1,240 | 1,223.5 | 1,225.5 | -22 | -1.8% | 1,692,400 |
| 2010/04/27 | 1,237.5 | 1,249 | 1,229.5 | 1,247.5 | +19 | +1.5% | 1,760,200 |
| 2010/04/26 | 1,225 | 1,229.5 | 1,219.5 | 1,228.5 | +11 | +0.9% | 973,000 |
| 2010/04/23 | 1,208 | 1,221.5 | 1,208 | 1,217.5 | +0.5 | ±0% | 1,013,200 |
| 2010/04/22 | 1,227.5 | 1,229 | 1,214 | 1,217 | -10 | -0.8% | 1,035,400 |
| 2010/04/21 | 1,239 | 1,242 | 1,226 | 1,227 | -3 | -0.2% | 1,317,400 |
| 2010/04/20 | 1,241 | 1,242 | 1,227.5 | 1,230 | -7.5 | -0.6% | 979,200 |
| 2010/04/19 | 1,227.5 | 1,242.5 | 1,222.5 | 1,237.5 | +2.5 | +0.2% | 1,524,200 |
| 2010/04/16 | 1,237 | 1,246 | 1,230 | 1,235 | -27 | -2.1% | 2,070,800 |
| 2010/04/15 | 1,254 | 1,262 | 1,251 | 1,262 | +12 | +1% | 1,040,000 |
| 2010/04/14 | 1,255 | 1,259 | 1,247.5 | 1,250 | -6.5 | -0.5% | 1,171,000 |
| 2010/04/13 | 1,267.5 | 1,270 | 1,253 | 1,256.5 | -13 | -1% | 1,290,400 |
| 2010/04/12 | 1,272 | 1,273 | 1,265.5 | 1,269.5 | +15.5 | +1.2% | 1,297,800 |
| 2010/04/09 | 1,251.5 | 1,254.5 | 1,246 | 1,254 | -3.5 | -0.3% | 1,213,600 |
| 2010/04/08 | 1,262.5 | 1,265.5 | 1,255 | 1,257.5 | -8 | -0.6% | 1,082,600 |
| 2010/04/07 | 1,278 | 1,282 | 1,263 | 1,265.5 | -9 | -0.7% | 1,766,200 |
| 2010/04/06 | 1,259.5 | 1,274.5 | 1,257.5 | 1,274.5 | +24.5 | +2% | 2,184,200 |
| 2010/04/05 | 1,243 | 1,258 | 1,242.5 | 1,250 | +10 | +0.8% | 1,792,800 |
| 2010/04/02 | 1,242 | 1,243 | 1,233 | 1,240 | -2.5 | -0.2% | 2,093,200 |
| 2010/04/01 | 1,255 | 1,260 | 1,231.5 | 1,242.5 | - | - | 4,204,000 |
3951～
3999
件表示中 / 3999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 | 274,400円 | +8.3% | -5.9% | 2.62% | 16.98倍 | 1.30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 | 1,017,500円 | +4.4% | -5.9% | 2.16% | 14.91倍 | 1.84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 | 361,000円 | +3.3% | +4.6% | 3.05% | 15.66倍 | 1.27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 | 277,500円 | +9.1% | +4.1% | 2.52% | 17.51倍 | 1.54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 | 342,500円 | +2.0% | +4.2% | 1.75% | 15.87倍 | 1.43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
