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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 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 |
2023/08/31 | 7,649 | 7,674 | 7,623 | 7,634 | -14 | -0.2% | 814,600 |
2023/08/30 | 7,657 | 7,735 | 7,638 | 7,648 | -7 | -0.1% | 631,400 |
2023/08/29 | 7,621 | 7,692 | 7,609 | 7,655 | +36 | +0.5% | 459,100 |
2023/08/28 | 7,549 | 7,649 | 7,547 | 7,619 | +54 | +0.7% | 568,700 |
2023/08/25 | 7,550 | 7,612 | 7,538 | 7,565 | -10 | -0.1% | 557,900 |
2023/08/24 | 7,625 | 7,628 | 7,545 | 7,575 | -25 | -0.3% | 760,500 |
2023/08/23 | 7,591 | 7,648 | 7,555 | 7,600 | +5 | +0.1% | 523,500 |
2023/08/22 | 7,581 | 7,598 | 7,541 | 7,595 | -63 | -0.8% | 836,100 |
2023/08/21 | 7,616 | 7,685 | 7,573 | 7,658 | +93 | +1.2% | 834,500 |
2023/08/18 | 7,505 | 7,630 | 7,499 | 7,565 | -21 | -0.3% | 818,200 |
2023/08/17 | 7,516 | 7,626 | 7,474 | 7,586 | +38 | +0.5% | 1,113,500 |
2023/08/16 | 7,629 | 7,654 | 7,530 | 7,548 | -116 | -1.5% | 1,044,900 |
2023/08/15 | 7,684 | 7,690 | 7,603 | 7,664 | -33 | -0.4% | 968,300 |
2023/08/14 | 7,814 | 7,821 | 7,695 | 7,697 | -119 | -1.5% | 998,300 |
2023/08/10 | 7,813 | 7,817 | 7,761 | 7,816 | -14 | -0.2% | 708,100 |
2023/08/09 | 7,797 | 7,863 | 7,725 | 7,830 | -17 | -0.2% | 921,200 |
2023/08/08 | 7,750 | 7,874 | 7,730 | 7,847 | +146 | +1.9% | 993,100 |
2023/08/07 | 7,712 | 7,712 | 7,644 | 7,701 | -4 | -0.1% | 572,800 |
2023/08/04 | 7,700 | 7,714 | 7,623 | 7,705 | -40 | -0.5% | 906,200 |
2023/08/03 | 7,750 | 7,810 | 7,730 | 7,745 | -14 | -0.2% | 1,110,200 |
2023/08/02 | 7,918 | 7,919 | 7,730 | 7,759 | -167 | -2.1% | 1,935,300 |
2023/08/01 | 7,960 | 8,069 | 7,891 | 7,926 | +27 | +0.3% | 1,819,400 |
2023/07/31 | 8,115 | 8,148 | 7,867 | 7,899 | -181 | -2.2% | 4,327,400 |
2023/07/28 | 8,912 | 9,012 | 8,000 | 8,080 | -855 | -9.6% | 3,162,300 |
2023/07/27 | 8,846 | 8,935 | 8,800 | 8,935 | +102 | +1.2% | 657,600 |
2023/07/26 | 8,788 | 8,842 | 8,757 | 8,833 | +22 | +0.2% | 435,300 |
2023/07/25 | 8,879 | 8,895 | 8,809 | 8,811 | -10 | -0.1% | 504,700 |
2023/07/24 | 8,780 | 8,824 | 8,745 | 8,821 | +64 | +0.7% | 635,700 |
2023/07/21 | 8,790 | 8,819 | 8,740 | 8,757 | -24 | -0.3% | 581,800 |
2023/07/20 | 8,874 | 8,919 | 8,781 | 8,781 | -71 | -0.8% | 487,600 |
2023/07/19 | 8,813 | 8,896 | 8,801 | 8,852 | +34 | +0.4% | 491,200 |
2023/07/18 | 8,850 | 8,958 | 8,812 | 8,818 | -90 | -1% | 633,500 |
2023/07/14 | 8,935 | 8,969 | 8,862 | 8,908 | -32 | -0.4% | 406,700 |
2023/07/13 | 9,055 | 9,069 | 8,919 | 8,940 | -62 | -0.7% | 512,200 |
151~
200
件表示中 / 3451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 | 309,600円 | +6.2% | +3.2% | 1.79% | 18.05倍 | 1.68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 | 415,300円 | +7.6% | +29.4% | 1.61% | 23.17倍 | 2.62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 | 1,007,000円 | +6.9% | +30.4% | 1.19% | 23.92倍 | 2.38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 | 357,900円 | +4.8% | +2.5% | 2.65% | 20.81倍 | 1.34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 | 355,200円 | +4.0% | +12.0% | 0.79% | 22.84倍 | 1.80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