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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,216 | 3,250 | 3,151 | 3,160 | -57 | -1.8% | 2,681,800 |
| 2023/12/07 | 3,300 | 3,303 | 3,217 | 3,217 | -84 | -2.5% | 2,145,400 |
| 2023/12/06 | 3,252 | 3,307 | 3,241 | 3,301 | +10 | +0.3% | 1,764,700 |
| 2023/12/05 | 3,270 | 3,304 | 3,268 | 3,291 | +15 | +0.5% | 1,389,600 |
| 2023/12/04 | 3,293 | 3,314 | 3,242 | 3,276 | -16 | -0.5% | 1,551,800 |
| 2023/12/01 | 3,315 | 3,335 | 3,266 | 3,292 | -11 | -0.3% | 1,568,400 |
| 2023/11/30 | 3,275 | 3,308 | 3,272 | 3,303 | -5 | -0.2% | 2,684,200 |
| 2023/11/29 | 3,362 | 3,366 | 3,306 | 3,308 | -41 | -1.2% | 1,598,500 |
| 2023/11/28 | 3,410 | 3,415 | 3,344 | 3,349 | -70 | -2% | 2,150,100 |
| 2023/11/27 | 3,440 | 3,485 | 3,415 | 3,419 | -36 | -1% | 1,381,400 |
| 2023/11/24 | 3,532 | 3,541 | 3,453 | 3,455 | -47 | -1.3% | 1,644,600 |
| 2023/11/22 | 3,467 | 3,580 | 3,467 | 3,502 | +50 | +1.4% | 2,209,800 |
| 2023/11/21 | 3,389 | 3,454 | 3,388 | 3,452 | +67 | +2% | 2,068,800 |
| 2023/11/20 | 3,400 | 3,444 | 3,375 | 3,385 | +17 | +0.5% | 1,628,100 |
| 2023/11/17 | 3,384 | 3,384 | 3,321 | 3,368 | -24 | -0.7% | 3,156,900 |
| 2023/11/16 | 3,450 | 3,473 | 3,392 | 3,392 | -97 | -2.8% | 3,034,800 |
| 2023/11/15 | 3,300 | 3,499 | 3,211 | 3,489 | -7 | -0.2% | 6,844,400 |
| 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 |
101～
150
件表示中 / 3452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 | 313,600円 | +6.2% | +3.2% | 1.77% | 18.28倍 | 1.70倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 日清食ＨＤ | 430,200円 | +7.6% | +29.4% | 1.55% | 24.00倍 | 2.71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 |
| 東洋水産 | 1,150,500円 | +6.9% | +30.4% | 1.04% | 27.33倍 | 2.72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 | 345,800円 | +4.8% | +2.5% | 2.75% | 20.11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 |
| 山崎パン | 354,100円 | +4.0% | +12.0% | 0.79% | 22.77倍 | 1.79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
