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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 2,584 | 2,588 | 2,561 | 2,588 | +25 | +1% | 197,800 |
2010/09/03 | 2,583 | 2,583 | 2,550 | 2,563 | -14 | -0.5% | 177,200 |
2010/09/02 | 2,561 | 2,577 | 2,534 | 2,577 | +50 | +2% | 271,900 |
2010/09/01 | 2,519 | 2,527 | 2,482 | 2,527 | +17 | +0.7% | 348,200 |
2010/08/31 | 2,552 | 2,568 | 2,502 | 2,510 | -76 | -2.9% | 347,800 |
2010/08/30 | 2,592 | 2,601 | 2,577 | 2,586 | +13 | +0.5% | 307,400 |
2010/08/27 | 2,550 | 2,580 | 2,540 | 2,573 | +35 | +1.4% | 370,600 |
2010/08/26 | 2,530 | 2,538 | 2,515 | 2,538 | +17 | +0.7% | 188,600 |
2010/08/25 | 2,495 | 2,534 | 2,493 | 2,521 | -1 | ±0% | 274,700 |
2010/08/24 | 2,487 | 2,522 | 2,481 | 2,522 | +10 | +0.4% | 180,500 |
2010/08/23 | 2,537 | 2,544 | 2,507 | 2,512 | -29 | -1.1% | 213,400 |
2010/08/20 | 2,575 | 2,575 | 2,532 | 2,541 | -51 | -2% | 321,500 |
2010/08/19 | 2,574 | 2,592 | 2,567 | 2,592 | +21 | +0.8% | 504,700 |
2010/08/18 | 2,565 | 2,574 | 2,547 | 2,571 | +16 | +0.6% | 436,800 |
2010/08/17 | 2,530 | 2,557 | 2,512 | 2,555 | +16 | +0.6% | 328,700 |
2010/08/16 | 2,479 | 2,543 | 2,475 | 2,539 | +40 | +1.6% | 208,200 |
2010/08/13 | 2,468 | 2,512 | 2,461 | 2,499 | +11 | +0.4% | 191,800 |
2010/08/12 | 2,443 | 2,488 | 2,439 | 2,488 | -9 | -0.4% | 200,800 |
2010/08/11 | 2,513 | 2,521 | 2,478 | 2,497 | -24 | -1% | 176,500 |
2010/08/10 | 2,560 | 2,560 | 2,517 | 2,521 | -42 | -1.6% | 209,500 |
2010/08/09 | 2,556 | 2,563 | 2,541 | 2,563 | +8 | +0.3% | 295,400 |
2010/08/06 | 2,517 | 2,555 | 2,508 | 2,555 | +38 | +1.5% | 272,400 |
2010/08/05 | 2,528 | 2,537 | 2,502 | 2,517 | +17 | +0.7% | 250,900 |
2010/08/04 | 2,536 | 2,537 | 2,482 | 2,500 | -34 | -1.3% | 198,000 |
2010/08/03 | 2,525 | 2,549 | 2,515 | 2,534 | +35 | +1.4% | 369,600 |
2010/08/02 | 2,500 | 2,534 | 2,493 | 2,499 | ±0 | ±0% | 216,500 |
2010/07/30 | 2,555 | 2,557 | 2,485 | 2,499 | -45 | -1.8% | 543,300 |
2010/07/29 | 2,530 | 2,556 | 2,527 | 2,544 | -14 | -0.5% | 218,800 |
2010/07/28 | 2,550 | 2,559 | 2,545 | 2,558 | +22 | +0.9% | 242,000 |
2010/07/27 | 2,535 | 2,544 | 2,520 | 2,536 | -8 | -0.3% | 144,300 |
2010/07/26 | 2,555 | 2,562 | 2,542 | 2,544 | -4 | -0.2% | 320,400 |
2010/07/23 | 2,525 | 2,550 | 2,524 | 2,548 | +52 | +2.1% | 683,200 |
2010/07/22 | 2,459 | 2,499 | 2,454 | 2,496 | +28 | +1.1% | 453,900 |
2010/07/21 | 2,470 | 2,485 | 2,467 | 2,468 | +4 | +0.2% | 240,300 |
2010/07/20 | 2,421 | 2,475 | 2,401 | 2,464 | +34 | +1.4% | 373,300 |
2010/07/16 | 2,451 | 2,475 | 2,419 | 2,430 | -35 | -1.4% | 225,600 |
2010/07/15 | 2,476 | 2,484 | 2,463 | 2,465 | -29 | -1.2% | 266,200 |
2010/07/14 | 2,480 | 2,502 | 2,471 | 2,494 | +34 | +1.4% | 401,300 |
2010/07/13 | 2,476 | 2,490 | 2,453 | 2,460 | -15 | -0.6% | 289,400 |
2010/07/12 | 2,500 | 2,508 | 2,470 | 2,475 | -39 | -1.6% | 320,500 |
2010/07/09 | 2,450 | 2,517 | 2,449 | 2,514 | +82 | +3.4% | 823,400 |
2010/07/08 | 2,441 | 2,465 | 2,411 | 2,432 | +41 | +1.7% | 536,000 |
2010/07/07 | 2,415 | 2,420 | 2,383 | 2,391 | -23 | -1% | 401,000 |
2010/07/06 | 2,405 | 2,427 | 2,390 | 2,414 | ±0 | ±0% | 319,800 |
2010/07/05 | 2,364 | 2,416 | 2,364 | 2,414 | +28 | +1.2% | 255,700 |
2010/07/02 | 2,393 | 2,402 | 2,364 | 2,386 | -6 | -0.3% | 363,000 |
2010/07/01 | 2,416 | 2,418 | 2,362 | 2,392 | -33 | -1.4% | 558,100 |
2010/06/30 | 2,446 | 2,450 | 2,412 | 2,425 | -79 | -3.2% | 664,000 |
2010/06/29 | 2,549 | 2,552 | 2,491 | 2,504 | -36 | -1.4% | 403,700 |
2010/06/28 | 2,507 | 2,544 | 2,500 | 2,540 | +35 | +1.4% | 373,800 |
3351~
3400
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