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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 10,090 | 10,210 | 9,480 | 9,560 | -380 | -3.8% | 1,834,000 |
2023/05/11 | 9,980 | 10,070 | 9,910 | 9,940 | -160 | -1.6% | 603,700 |
2023/05/10 | 10,300 | 10,300 | 10,060 | 10,100 | -220 | -2.1% | 445,700 |
2023/05/09 | 10,240 | 10,360 | 10,220 | 10,320 | +70 | +0.7% | 450,200 |
2023/05/08 | 10,230 | 10,300 | 10,200 | 10,250 | -70 | -0.7% | 417,300 |
2023/05/02 | 10,400 | 10,410 | 10,250 | 10,320 | -50 | -0.5% | 366,500 |
2023/05/01 | 10,310 | 10,430 | 10,270 | 10,370 | +140 | +1.4% | 458,500 |
2023/04/28 | 10,190 | 10,250 | 10,140 | 10,230 | +130 | +1.3% | 533,200 |
2023/04/27 | 9,990 | 10,130 | 9,970 | 10,100 | +30 | +0.3% | 291,200 |
2023/04/26 | 10,080 | 10,210 | 10,000 | 10,070 | -10 | -0.1% | 473,600 |
2023/04/25 | 10,080 | 10,200 | 10,070 | 10,080 | +40 | +0.4% | 380,200 |
2023/04/24 | 10,080 | 10,100 | 9,980 | 10,040 | +10 | +0.1% | 272,600 |
2023/04/21 | 9,890 | 10,050 | 9,830 | 10,030 | +190 | +1.9% | 432,200 |
2023/04/20 | 9,880 | 9,930 | 9,840 | 9,840 | -90 | -0.9% | 275,400 |
2023/04/19 | 9,900 | 9,950 | 9,850 | 9,930 | -20 | -0.2% | 279,000 |
2023/04/18 | 9,810 | 9,960 | 9,790 | 9,950 | +180 | +1.8% | 268,300 |
2023/04/17 | 9,840 | 9,860 | 9,730 | 9,770 | -40 | -0.4% | 243,100 |
2023/04/14 | 9,780 | 9,860 | 9,750 | 9,810 | -30 | -0.3% | 406,700 |
2023/04/13 | 9,830 | 9,880 | 9,760 | 9,840 | +20 | +0.2% | 290,000 |
2023/04/12 | 9,900 | 9,970 | 9,790 | 9,820 | -40 | -0.4% | 412,100 |
2023/04/11 | 9,870 | 9,940 | 9,860 | 9,860 | +110 | +1.1% | 506,700 |
2023/04/10 | 9,680 | 9,750 | 9,670 | 9,750 | +100 | +1% | 256,100 |
2023/04/07 | 9,610 | 9,720 | 9,600 | 9,650 | +70 | +0.7% | 392,100 |
2023/04/06 | 9,460 | 9,640 | 9,430 | 9,580 | +70 | +0.7% | 420,400 |
2023/04/05 | 9,740 | 9,740 | 9,510 | 9,510 | -210 | -2.2% | 346,800 |
2023/04/04 | 9,700 | 9,720 | 9,530 | 9,720 | +70 | +0.7% | 415,000 |
2023/04/03 | 9,650 | 9,680 | 9,600 | 9,650 | +20 | +0.2% | 300,200 |
2023/03/31 | 9,640 | 9,690 | 9,510 | 9,630 | +70 | +0.7% | 494,300 |
2023/03/30 | 9,520 | 9,590 | 9,500 | 9,560 | -60 | -0.6% | 293,500 |
2023/03/29 | 9,520 | 9,620 | 9,500 | 9,620 | +180 | +1.9% | 469,400 |
2023/03/28 | 9,510 | 9,540 | 9,400 | 9,440 | -30 | -0.3% | 250,400 |
2023/03/27 | 9,480 | 9,520 | 9,450 | 9,470 | +40 | +0.4% | 205,700 |
2023/03/24 | 9,370 | 9,460 | 9,350 | 9,430 | -10 | -0.1% | 278,700 |
2023/03/23 | 9,460 | 9,540 | 9,400 | 9,440 | +20 | +0.2% | 332,500 |
2023/03/22 | 9,490 | 9,520 | 9,380 | 9,420 | +30 | +0.3% | 539,700 |
2023/03/20 | 9,510 | 9,520 | 9,360 | 9,390 | -120 | -1.3% | 284,700 |
2023/03/17 | 9,410 | 9,590 | 9,400 | 9,510 | +180 | +1.9% | 528,100 |
2023/03/16 | 9,140 | 9,340 | 9,110 | 9,330 | +70 | +0.8% | 359,800 |
2023/03/15 | 9,390 | 9,390 | 9,250 | 9,260 | -60 | -0.6% | 309,400 |
2023/03/14 | 9,270 | 9,350 | 9,250 | 9,320 | -90 | -1% | 371,900 |
2023/03/13 | 9,520 | 9,530 | 9,350 | 9,410 | -140 | -1.5% | 310,000 |
2023/03/10 | 9,570 | 9,650 | 9,530 | 9,550 | -130 | -1.3% | 472,300 |
2023/03/09 | 9,550 | 9,760 | 9,540 | 9,680 | +220 | +2.3% | 648,900 |
2023/03/08 | 9,420 | 9,480 | 9,380 | 9,460 | +100 | +1.1% | 307,600 |
2023/03/07 | 9,410 | 9,460 | 9,320 | 9,360 | -80 | -0.8% | 368,800 |
2023/03/06 | 9,490 | 9,510 | 9,400 | 9,440 | -10 | -0.1% | 289,900 |
2023/03/03 | 9,450 | 9,490 | 9,370 | 9,450 | +40 | +0.4% | 454,600 |
2023/03/02 | 9,360 | 9,410 | 9,300 | 9,410 | +70 | +0.7% | 323,800 |
2023/03/01 | 9,280 | 9,380 | 9,240 | 9,340 | +50 | +0.5% | 536,600 |
2023/02/28 | 9,380 | 9,380 | 9,240 | 9,290 | -70 | -0.7% | 559,100 |
251~
300
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