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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,498 | 2,502 | 2,471.5 | 2,471.5 | -10.5 | -0.4% | 1,352,600 |
| 2025/09/16 | 2,465.5 | 2,490 | 2,461 | 2,482 | +24.5 | +1% | 1,302,600 |
| 2025/09/12 | 2,454.5 | 2,476 | 2,451 | 2,457.5 | -14 | -0.6% | 1,464,500 |
| 2025/09/11 | 2,460 | 2,474 | 2,450 | 2,471.5 | +9 | +0.4% | 1,503,100 |
| 2025/09/10 | 2,472 | 2,484 | 2,453 | 2,462.5 | -7 | -0.3% | 1,346,300 |
| 2025/09/09 | 2,475 | 2,476.5 | 2,455.5 | 2,469.5 | +11.5 | +0.5% | 1,491,400 |
| 2025/09/08 | 2,497.5 | 2,498 | 2,457 | 2,458 | -26 | -1% | 1,490,900 |
| 2025/09/05 | 2,473.5 | 2,491 | 2,467.5 | 2,484 | +8.5 | +0.3% | 1,236,800 |
| 2025/09/04 | 2,473 | 2,476 | 2,445 | 2,475.5 | +5.5 | +0.2% | 1,392,500 |
| 2025/09/03 | 2,456 | 2,483.5 | 2,453.5 | 2,470 | +14 | +0.6% | 1,814,500 |
| 2025/09/02 | 2,458 | 2,478.5 | 2,449.5 | 2,456 | +7 | +0.3% | 1,475,500 |
| 2025/09/01 | 2,406 | 2,449 | 2,405 | 2,449 | +46.5 | +1.9% | 1,412,400 |
| 2025/08/29 | 2,428 | 2,432 | 2,401 | 2,402.5 | -29.5 | -1.2% | 1,823,400 |
| 2025/08/28 | 2,441.5 | 2,444 | 2,426 | 2,432 | -4 | -0.2% | 1,169,700 |
| 2025/08/27 | 2,428 | 2,444.5 | 2,410.5 | 2,436 | +2 | +0.1% | 2,195,000 |
| 2025/08/26 | 2,470 | 2,470.5 | 2,434 | 2,434 | -44.5 | -1.8% | 2,819,100 |
| 2025/08/25 | 2,507.5 | 2,509 | 2,476 | 2,478.5 | -25.5 | -1% | 1,767,400 |
| 2025/08/22 | 2,498 | 2,505 | 2,485.5 | 2,504 | +14.5 | +0.6% | 1,437,500 |
| 2025/08/21 | 2,526 | 2,530.5 | 2,479 | 2,489.5 | -35.5 | -1.4% | 2,249,200 |
| 2025/08/20 | 2,515 | 2,552 | 2,512 | 2,525 | +34 | +1.4% | 3,800,300 |
| 2025/08/19 | 2,450 | 2,498.5 | 2,443 | 2,491 | +50 | +2% | 2,533,800 |
| 2025/08/18 | 2,437 | 2,467 | 2,435 | 2,441 | +18 | +0.7% | 2,227,000 |
| 2025/08/15 | 2,403 | 2,423 | 2,392 | 2,423 | +17 | +0.7% | 2,291,800 |
| 2025/08/14 | 2,412.5 | 2,421 | 2,402.5 | 2,406 | -1 | ±0% | 1,563,400 |
| 2025/08/13 | 2,414 | 2,425 | 2,403 | 2,407 | -21 | -0.9% | 2,205,900 |
| 2025/08/12 | 2,432.5 | 2,444 | 2,419.5 | 2,428 | +4 | +0.2% | 2,281,100 |
| 2025/08/08 | 2,392 | 2,448 | 2,391 | 2,424 | +46 | +1.9% | 3,606,800 |
| 2025/08/07 | 2,397.5 | 2,402.5 | 2,366.5 | 2,378 | -23.5 | -1% | 3,645,700 |
| 2025/08/06 | 2,394.5 | 2,415.5 | 2,391 | 2,401.5 | +16.5 | +0.7% | 2,117,000 |
| 2025/08/05 | 2,410 | 2,417.5 | 2,385 | 2,385 | -26 | -1.1% | 2,993,000 |
| 2025/08/04 | 2,412.5 | 2,441.5 | 2,403 | 2,411 | -5.5 | -0.2% | 1,773,500 |
| 2025/08/01 | 2,432 | 2,452 | 2,413 | 2,416.5 | -15.5 | -0.6% | 2,783,900 |
| 2025/07/31 | 2,430 | 2,440.5 | 2,409.5 | 2,432 | +8 | +0.3% | 2,824,300 |
| 2025/07/30 | 2,411 | 2,428 | 2,368.5 | 2,424 | +24 | +1% | 7,707,300 |
| 2025/07/29 | 2,578 | 2,597 | 2,400 | 2,400 | -176 | -6.8% | 8,214,000 |
| 2025/07/28 | 2,590 | 2,610 | 2,576 | 2,576 | -23 | -0.9% | 1,730,400 |
| 2025/07/25 | 2,620 | 2,621 | 2,599 | 2,599 | -9.5 | -0.4% | 1,158,200 |
| 2025/07/24 | 2,608.5 | 2,620.5 | 2,605 | 2,608.5 | +5.5 | +0.2% | 1,284,700 |
| 2025/07/23 | 2,566 | 2,607.5 | 2,555 | 2,603 | +40.5 | +1.6% | 2,035,700 |
| 2025/07/22 | 2,585.5 | 2,596.5 | 2,548 | 2,562.5 | -27.5 | -1.1% | 2,466,200 |
| 2025/07/18 | 2,610 | 2,629 | 2,590 | 2,590 | -25 | -1% | 1,462,100 |
| 2025/07/17 | 2,604 | 2,623 | 2,600.5 | 2,615 | -1 | ±0% | 994,000 |
| 2025/07/16 | 2,607 | 2,626.5 | 2,598.5 | 2,616 | +2 | +0.1% | 1,408,700 |
| 2025/07/15 | 2,625 | 2,631 | 2,608.5 | 2,614 | -9 | -0.3% | 988,200 |
| 2025/07/14 | 2,646.5 | 2,654 | 2,623 | 2,623 | -23.5 | -0.9% | 848,100 |
| 2025/07/11 | 2,620 | 2,646.5 | 2,616.5 | 2,646.5 | +32 | +1.2% | 1,175,000 |
| 2025/07/10 | 2,668 | 2,669.5 | 2,610.5 | 2,614.5 | -53.5 | -2% | 1,866,100 |
| 2025/07/09 | 2,662 | 2,685 | 2,659.5 | 2,668 | +6.5 | +0.2% | 994,600 |
| 2025/07/08 | 2,665 | 2,672 | 2,639.5 | 2,661.5 | -4.5 | -0.2% | 1,702,600 |
| 2025/07/07 | 2,680 | 2,692 | 2,666 | 2,666 | -14 | -0.5% | 684,700 |
1～
50
件表示中 / 3785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 | 248,800円 | -0.9% | -8.4% | 2.65% | 16.04倍 | 1.27倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 314,600円 | +3.6% | +6.7% | 3.34% | 15.79倍 | 1.14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 |
| 日清食ＨＤ | 288,200円 | +4.3% | +1.0% | 2.43% | 15.18倍 | 1.74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 |
| 山崎パン | 334,000円 | +3.9% | +5.7% | 1.50% | 17.36倍 | 1.57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 |
| キユーピー | 411,200円 | +4.3% | -0.7% | 1.56% | 19.30倍 | 1.78倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
