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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 2,450 | 2,450 | 2,420 | 2,428 | +8 | +0.3% | 241,400 |
2010/11/18 | 2,401 | 2,420 | 2,380 | 2,420 | +46 | +1.9% | 368,500 |
2010/11/17 | 2,371 | 2,379 | 2,333 | 2,374 | +3 | +0.1% | 452,600 |
2010/11/16 | 2,418 | 2,424 | 2,363 | 2,371 | -52 | -2.1% | 678,900 |
2010/11/15 | 2,454 | 2,454 | 2,378 | 2,423 | -30 | -1.2% | 456,500 |
2010/11/12 | 2,456 | 2,510 | 2,443 | 2,453 | -21 | -0.8% | 597,600 |
2010/11/11 | 2,475 | 2,484 | 2,445 | 2,474 | -1 | ±0% | 297,500 |
2010/11/10 | 2,461 | 2,494 | 2,450 | 2,475 | +31 | +1.3% | 411,600 |
2010/11/09 | 2,420 | 2,455 | 2,418 | 2,444 | +17 | +0.7% | 372,600 |
2010/11/08 | 2,434 | 2,434 | 2,404 | 2,427 | +14 | +0.6% | 232,500 |
2010/11/05 | 2,428 | 2,445 | 2,405 | 2,413 | +10 | +0.4% | 303,500 |
2010/11/04 | 2,386 | 2,425 | 2,375 | 2,403 | +47 | +2% | 577,800 |
2010/11/02 | 2,322 | 2,367 | 2,307 | 2,356 | +35 | +1.5% | 327,200 |
2010/11/01 | 2,331 | 2,344 | 2,310 | 2,321 | -32 | -1.4% | 269,600 |
2010/10/29 | 2,344 | 2,355 | 2,313 | 2,353 | -11 | -0.5% | 322,100 |
2010/10/28 | 2,386 | 2,391 | 2,339 | 2,364 | -18 | -0.8% | 532,500 |
2010/10/27 | 2,396 | 2,398 | 2,363 | 2,382 | +2 | +0.1% | 388,600 |
2010/10/26 | 2,362 | 2,399 | 2,362 | 2,380 | +13 | +0.5% | 334,000 |
2010/10/25 | 2,382 | 2,393 | 2,357 | 2,367 | -20 | -0.8% | 327,700 |
2010/10/22 | 2,371 | 2,409 | 2,360 | 2,387 | +29 | +1.2% | 472,400 |
2010/10/21 | 2,400 | 2,403 | 2,345 | 2,358 | -61 | -2.5% | 802,200 |
2010/10/20 | 2,440 | 2,441 | 2,389 | 2,419 | -34 | -1.4% | 466,900 |
2010/10/19 | 2,419 | 2,462 | 2,405 | 2,453 | +52 | +2.2% | 678,400 |
2010/10/18 | 2,386 | 2,418 | 2,382 | 2,401 | +10 | +0.4% | 273,000 |
2010/10/15 | 2,423 | 2,423 | 2,373 | 2,391 | -32 | -1.3% | 372,900 |
2010/10/14 | 2,425 | 2,448 | 2,385 | 2,423 | +3 | +0.1% | 394,100 |
2010/10/13 | 2,442 | 2,447 | 2,401 | 2,420 | -21 | -0.9% | 574,000 |
2010/10/12 | 2,544 | 2,544 | 2,413 | 2,441 | -102 | -4% | 629,300 |
2010/10/08 | 2,602 | 2,626 | 2,543 | 2,543 | -51 | -2% | 434,000 |
2010/10/07 | 2,560 | 2,595 | 2,553 | 2,594 | +11 | +0.4% | 385,400 |
2010/10/06 | 2,610 | 2,610 | 2,564 | 2,583 | -3 | -0.1% | 258,800 |
2010/10/05 | 2,563 | 2,595 | 2,541 | 2,586 | +7 | +0.3% | 230,900 |
2010/10/04 | 2,594 | 2,600 | 2,573 | 2,579 | -14 | -0.5% | 187,800 |
2010/10/01 | 2,585 | 2,600 | 2,570 | 2,593 | +15 | +0.6% | 218,000 |
2010/09/30 | 2,634 | 2,643 | 2,573 | 2,578 | -55 | -2.1% | 286,400 |
2010/09/29 | 2,631 | 2,650 | 2,616 | 2,633 | +8 | +0.3% | 248,600 |
2010/09/28 | 2,602 | 2,633 | 2,597 | 2,625 | +14 | +0.5% | 293,700 |
2010/09/27 | 2,594 | 2,611 | 2,579 | 2,611 | +24 | +0.9% | 276,100 |
2010/09/24 | 2,583 | 2,617 | 2,565 | 2,587 | -15 | -0.6% | 276,000 |
2010/09/22 | 2,617 | 2,637 | 2,602 | 2,602 | -6 | -0.2% | 255,400 |
2010/09/21 | 2,635 | 2,644 | 2,606 | 2,608 | -13 | -0.5% | 234,200 |
2010/09/17 | 2,625 | 2,631 | 2,603 | 2,621 | +4 | +0.2% | 302,800 |
2010/09/16 | 2,665 | 2,667 | 2,612 | 2,617 | -30 | -1.1% | 343,500 |
2010/09/15 | 2,630 | 2,667 | 2,617 | 2,647 | +25 | +1% | 377,400 |
2010/09/14 | 2,622 | 2,639 | 2,610 | 2,622 | -7 | -0.3% | 244,600 |
2010/09/13 | 2,641 | 2,655 | 2,624 | 2,629 | +5 | +0.2% | 283,500 |
2010/09/10 | 2,640 | 2,645 | 2,613 | 2,624 | +13 | +0.5% | 474,400 |
2010/09/09 | 2,589 | 2,611 | 2,584 | 2,611 | +32 | +1.2% | 310,000 |
2010/09/08 | 2,587 | 2,593 | 2,558 | 2,579 | -14 | -0.5% | 239,700 |
2010/09/07 | 2,582 | 2,593 | 2,577 | 2,593 | +5 | +0.2% | 264,400 |
3301~
3350
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