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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 2,311 | 2,312 | 2,290 | 2,303 | +28 | +1.2% | 407,200 |
2011/02/03 | 2,286 | 2,290 | 2,258 | 2,275 | -7 | -0.3% | 693,000 |
2011/02/02 | 2,310 | 2,315 | 2,275 | 2,282 | -32 | -1.4% | 1,014,800 |
2011/02/01 | 2,325 | 2,334 | 2,305 | 2,314 | -2 | -0.1% | 656,200 |
2011/01/31 | 2,400 | 2,404 | 2,307 | 2,316 | -162 | -6.5% | 2,034,900 |
2011/01/28 | 2,485 | 2,513 | 2,463 | 2,478 | -6 | -0.2% | 858,600 |
2011/01/27 | 2,465 | 2,486 | 2,462 | 2,484 | +41 | +1.7% | 455,300 |
2011/01/26 | 2,458 | 2,467 | 2,425 | 2,443 | -9 | -0.4% | 253,800 |
2011/01/25 | 2,446 | 2,462 | 2,421 | 2,452 | +32 | +1.3% | 350,200 |
2011/01/24 | 2,416 | 2,420 | 2,400 | 2,420 | +17 | +0.7% | 164,300 |
2011/01/21 | 2,425 | 2,432 | 2,396 | 2,403 | -11 | -0.5% | 255,100 |
2011/01/20 | 2,418 | 2,424 | 2,406 | 2,414 | -7 | -0.3% | 173,500 |
2011/01/19 | 2,424 | 2,424 | 2,410 | 2,421 | -10 | -0.4% | 224,500 |
2011/01/18 | 2,447 | 2,459 | 2,431 | 2,431 | -34 | -1.4% | 188,100 |
2011/01/17 | 2,488 | 2,488 | 2,444 | 2,465 | -1 | ±0% | 306,400 |
2011/01/14 | 2,460 | 2,477 | 2,439 | 2,466 | +14 | +0.6% | 558,300 |
2011/01/13 | 2,447 | 2,452 | 2,430 | 2,452 | +15 | +0.6% | 367,900 |
2011/01/12 | 2,448 | 2,454 | 2,431 | 2,437 | +5 | +0.2% | 440,600 |
2011/01/11 | 2,414 | 2,433 | 2,409 | 2,432 | +34 | +1.4% | 614,700 |
2011/01/07 | 2,361 | 2,408 | 2,356 | 2,398 | +50 | +2.1% | 725,900 |
2011/01/06 | 2,357 | 2,359 | 2,344 | 2,348 | +6 | +0.3% | 235,800 |
2011/01/05 | 2,351 | 2,351 | 2,341 | 2,342 | -8 | -0.3% | 251,300 |
2011/01/04 | 2,362 | 2,362 | 2,342 | 2,350 | +11 | +0.5% | 182,000 |
2010/12/30 | 2,358 | 2,359 | 2,339 | 2,339 | -26 | -1.1% | 210,900 |
2010/12/29 | 2,351 | 2,365 | 2,344 | 2,365 | +12 | +0.5% | 131,500 |
2010/12/28 | 2,350 | 2,357 | 2,341 | 2,353 | +12 | +0.5% | 183,900 |
2010/12/27 | 2,355 | 2,357 | 2,338 | 2,341 | -14 | -0.6% | 343,700 |
2010/12/24 | 2,362 | 2,369 | 2,350 | 2,355 | -6 | -0.3% | 193,100 |
2010/12/22 | 2,363 | 2,370 | 2,355 | 2,361 | -10 | -0.4% | 192,800 |
2010/12/21 | 2,352 | 2,380 | 2,352 | 2,371 | +10 | +0.4% | 305,500 |
2010/12/20 | 2,384 | 2,384 | 2,357 | 2,361 | -14 | -0.6% | 266,100 |
2010/12/17 | 2,380 | 2,388 | 2,375 | 2,375 | -3 | -0.1% | 226,800 |
2010/12/16 | 2,395 | 2,396 | 2,377 | 2,378 | -21 | -0.9% | 356,500 |
2010/12/15 | 2,381 | 2,400 | 2,381 | 2,399 | +12 | +0.5% | 280,200 |
2010/12/14 | 2,380 | 2,392 | 2,374 | 2,387 | -9 | -0.4% | 324,900 |
2010/12/13 | 2,403 | 2,403 | 2,366 | 2,396 | +10 | +0.4% | 373,700 |
2010/12/10 | 2,385 | 2,402 | 2,354 | 2,386 | +15 | +0.6% | 803,200 |
2010/12/09 | 2,369 | 2,387 | 2,356 | 2,371 | +28 | +1.2% | 529,500 |
2010/12/08 | 2,359 | 2,369 | 2,335 | 2,343 | -11 | -0.5% | 547,000 |
2010/12/07 | 2,365 | 2,369 | 2,343 | 2,354 | -9 | -0.4% | 392,500 |
2010/12/06 | 2,355 | 2,368 | 2,352 | 2,363 | +7 | +0.3% | 237,000 |
2010/12/03 | 2,356 | 2,374 | 2,345 | 2,356 | +1 | ±0% | 557,700 |
2010/12/02 | 2,394 | 2,394 | 2,347 | 2,355 | -4 | -0.2% | 559,700 |
2010/12/01 | 2,370 | 2,372 | 2,333 | 2,359 | -16 | -0.7% | 387,300 |
2010/11/30 | 2,389 | 2,409 | 2,375 | 2,375 | -25 | -1% | 328,300 |
2010/11/29 | 2,395 | 2,407 | 2,386 | 2,400 | +4 | +0.2% | 157,900 |
2010/11/26 | 2,386 | 2,407 | 2,385 | 2,396 | +2 | +0.1% | 120,600 |
2010/11/25 | 2,429 | 2,429 | 2,386 | 2,394 | ±0 | ±0% | 211,500 |
2010/11/24 | 2,406 | 2,419 | 2,385 | 2,394 | -41 | -1.7% | 253,100 |
2010/11/22 | 2,456 | 2,456 | 2,427 | 2,435 | +7 | +0.3% | 193,000 |
3251~
3300
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