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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 8,939 | 9,017 | 8,918 | 9,002 | +124 | +1.4% | 745,500 |
2023/07/11 | 8,835 | 8,890 | 8,793 | 8,878 | +73 | +0.8% | 368,700 |
2023/07/10 | 8,847 | 8,856 | 8,775 | 8,805 | -45 | -0.5% | 655,500 |
2023/07/07 | 8,828 | 8,919 | 8,801 | 8,850 | -28 | -0.3% | 434,100 |
2023/07/06 | 8,965 | 8,981 | 8,856 | 8,878 | -113 | -1.3% | 681,200 |
2023/07/05 | 9,004 | 9,060 | 8,990 | 8,991 | -19 | -0.2% | 361,700 |
2023/07/04 | 9,011 | 9,038 | 8,980 | 9,010 | -79 | -0.9% | 498,800 |
2023/07/03 | 9,149 | 9,200 | 9,089 | 9,089 | -16 | -0.2% | 431,800 |
2023/06/30 | 9,152 | 9,189 | 9,081 | 9,105 | -50 | -0.5% | 548,000 |
2023/06/29 | 9,220 | 9,260 | 9,135 | 9,155 | -41 | -0.4% | 324,000 |
2023/06/28 | 9,058 | 9,200 | 9,035 | 9,196 | +46 | +0.5% | 634,700 |
2023/06/27 | 9,240 | 9,240 | 8,961 | 9,150 | -137 | -1.5% | 1,004,900 |
2023/06/26 | 9,300 | 9,330 | 9,171 | 9,287 | -41 | -0.4% | 418,700 |
2023/06/23 | 9,270 | 9,328 | 9,217 | 9,328 | +83 | +0.9% | 491,100 |
2023/06/22 | 9,181 | 9,253 | 9,172 | 9,245 | ±0 | ±0% | 414,000 |
2023/06/21 | 9,151 | 9,269 | 9,151 | 9,245 | +88 | +1% | 482,400 |
2023/06/20 | 9,223 | 9,269 | 9,105 | 9,157 | -152 | -1.6% | 863,600 |
2023/06/19 | 9,570 | 9,592 | 9,242 | 9,309 | -163 | -1.7% | 811,400 |
2023/06/16 | 9,080 | 9,565 | 9,039 | 9,472 | +392 | +4.3% | 1,870,000 |
2023/06/15 | 9,093 | 9,142 | 9,072 | 9,080 | -51 | -0.6% | 590,200 |
2023/06/14 | 9,150 | 9,154 | 9,052 | 9,131 | -23 | -0.3% | 596,000 |
2023/06/13 | 9,197 | 9,228 | 9,114 | 9,154 | -25 | -0.3% | 545,300 |
2023/06/12 | 9,265 | 9,269 | 9,138 | 9,179 | -20 | -0.2% | 396,800 |
2023/06/09 | 9,198 | 9,213 | 9,137 | 9,199 | +70 | +0.8% | 573,200 |
2023/06/08 | 9,230 | 9,301 | 9,097 | 9,129 | -165 | -1.8% | 699,000 |
2023/06/07 | 9,389 | 9,472 | 9,290 | 9,294 | -58 | -0.6% | 896,800 |
2023/06/06 | 9,345 | 9,382 | 9,292 | 9,352 | +12 | +0.1% | 443,500 |
2023/06/05 | 9,319 | 9,360 | 9,238 | 9,340 | +120 | +1.3% | 875,700 |
2023/06/02 | 9,110 | 9,240 | 9,110 | 9,220 | +70 | +0.8% | 452,400 |
2023/06/01 | 9,140 | 9,280 | 9,090 | 9,150 | +100 | +1.1% | 755,200 |
2023/05/31 | 8,910 | 9,180 | 8,870 | 9,050 | +100 | +1.1% | 1,097,400 |
2023/05/30 | 9,000 | 9,000 | 8,850 | 8,950 | -160 | -1.8% | 953,400 |
2023/05/29 | 9,160 | 9,250 | 9,070 | 9,110 | -80 | -0.9% | 739,900 |
2023/05/26 | 9,340 | 9,340 | 9,190 | 9,190 | -120 | -1.3% | 692,600 |
2023/05/25 | 9,410 | 9,540 | 9,290 | 9,310 | -130 | -1.4% | 673,800 |
2023/05/24 | 9,540 | 9,570 | 9,390 | 9,440 | -150 | -1.6% | 586,300 |
2023/05/23 | 9,800 | 9,800 | 9,520 | 9,590 | -150 | -1.5% | 848,500 |
2023/05/22 | 9,710 | 9,740 | 9,570 | 9,740 | -30 | -0.3% | 731,300 |
2023/05/19 | 9,950 | 9,960 | 9,710 | 9,770 | -150 | -1.5% | 882,300 |
2023/05/18 | 10,300 | 10,310 | 9,890 | 9,920 | -210 | -2.1% | 965,900 |
2023/05/17 | 10,250 | 10,280 | 10,090 | 10,130 | -150 | -1.5% | 635,200 |
2023/05/16 | 9,960 | 10,280 | 9,940 | 10,280 | +350 | +3.5% | 801,000 |
2023/05/15 | 9,420 | 9,980 | 9,410 | 9,930 | +370 | +3.9% | 1,381,200 |
201~
250
件表示中 / 3458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 | 302,700円 | +6.1% | +9.1% | 2.11% | 16.53倍 | 1.67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 |
東洋水産 | 1,153,500円 | +4.3% | +4.2% | 1.47% | 19.97倍 | 2.55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 |
日清食HD | 413,400円 | +7.1% | +4.0% | 1.69% | 23.07倍 | 2.55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 |
明治HD | 346,700円 | +4.8% | +9.8% | 2.88% | 19.35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 | 356,000円 | +4.0% | +12.0% | 0.79% | 22.90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