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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 9,150 | 9,240 | 9,120 | 9,240 | +150 | +1.7% | 312,100 |
| 2023/02/17 | 9,150 | 9,160 | 9,080 | 9,090 | -90 | -1% | 287,900 |
| 2023/02/16 | 9,100 | 9,180 | 9,050 | 9,180 | +30 | +0.3% | 299,700 |
| 2023/02/15 | 9,210 | 9,250 | 9,130 | 9,150 | -140 | -1.5% | 294,600 |
| 2023/02/14 | 9,180 | 9,340 | 9,180 | 9,290 | +120 | +1.3% | 353,400 |
| 2023/02/13 | 9,120 | 9,230 | 8,970 | 9,170 | +310 | +3.5% | 734,400 |
| 2023/02/10 | 9,030 | 9,070 | 8,670 | 8,860 | -190 | -2.1% | 1,232,400 |
| 2023/02/09 | 9,050 | 9,150 | 9,040 | 9,050 | -80 | -0.9% | 352,500 |
| 2023/02/08 | 9,140 | 9,210 | 9,110 | 9,130 | +40 | +0.4% | 338,400 |
| 2023/02/07 | 9,180 | 9,190 | 9,090 | 9,090 | -80 | -0.9% | 342,700 |
| 2023/02/06 | 9,140 | 9,190 | 9,100 | 9,170 | +30 | +0.3% | 259,900 |
| 2023/02/03 | 9,100 | 9,180 | 9,100 | 9,140 | +50 | +0.6% | 344,700 |
| 2023/02/02 | 9,230 | 9,280 | 9,060 | 9,090 | -130 | -1.4% | 510,700 |
| 2023/02/01 | 9,290 | 9,310 | 9,200 | 9,220 | -40 | -0.4% | 428,800 |
| 2023/01/31 | 9,240 | 9,290 | 9,180 | 9,260 | +60 | +0.7% | 374,400 |
| 2023/01/30 | 9,120 | 9,240 | 9,100 | 9,200 | +70 | +0.8% | 352,400 |
| 2023/01/27 | 9,360 | 9,390 | 9,010 | 9,130 | -270 | -2.9% | 458,100 |
| 2023/01/26 | 9,460 | 9,500 | 9,330 | 9,400 | +90 | +1% | 440,900 |
| 2023/01/25 | 9,250 | 9,320 | 9,190 | 9,310 | +100 | +1.1% | 354,200 |
| 2023/01/24 | 9,160 | 9,230 | 9,110 | 9,210 | +100 | +1.1% | 321,700 |
| 2023/01/23 | 9,080 | 9,180 | 9,070 | 9,110 | +30 | +0.3% | 309,000 |
| 2023/01/20 | 9,000 | 9,130 | 8,940 | 9,080 | +130 | +1.5% | 537,500 |
| 2023/01/19 | 8,840 | 8,970 | 8,830 | 8,950 | +70 | +0.8% | 399,400 |
| 2023/01/18 | 8,810 | 8,920 | 8,740 | 8,880 | +120 | +1.4% | 575,600 |
| 2023/01/17 | 8,800 | 8,830 | 8,720 | 8,760 | +10 | +0.1% | 317,200 |
| 2023/01/16 | 8,750 | 8,890 | 8,730 | 8,750 | -70 | -0.8% | 331,700 |
| 2023/01/13 | 8,980 | 9,070 | 8,800 | 8,820 | -220 | -2.4% | 371,000 |
| 2023/01/12 | 8,930 | 9,070 | 8,930 | 9,040 | +140 | +1.6% | 380,500 |
| 2023/01/11 | 8,990 | 9,250 | 8,870 | 8,900 | +40 | +0.5% | 1,089,700 |
| 2023/01/10 | 8,630 | 8,890 | 8,600 | 8,860 | +380 | +4.5% | 814,500 |
| 2023/01/06 | 8,500 | 8,500 | 8,330 | 8,480 | -20 | -0.2% | 426,400 |
| 2023/01/05 | 8,450 | 8,510 | 8,390 | 8,500 | +80 | +1% | 390,300 |
| 2023/01/04 | 8,440 | 8,500 | 8,360 | 8,420 | -140 | -1.6% | 372,000 |
| 2022/12/30 | 8,640 | 8,710 | 8,560 | 8,560 | -130 | -1.5% | 220,900 |
| 2022/12/29 | 8,770 | 8,800 | 8,660 | 8,690 | -120 | -1.4% | 194,700 |
| 2022/12/28 | 8,750 | 8,810 | 8,710 | 8,810 | +70 | +0.8% | 195,300 |
| 2022/12/27 | 8,730 | 8,780 | 8,690 | 8,740 | +50 | +0.6% | 152,800 |
| 2022/12/26 | 8,650 | 8,730 | 8,630 | 8,690 | ±0 | ±0% | 216,500 |
| 2022/12/23 | 8,880 | 8,900 | 8,660 | 8,690 | -150 | -1.7% | 452,400 |
| 2022/12/22 | 8,820 | 8,860 | 8,720 | 8,840 | +50 | +0.6% | 351,100 |
| 2022/12/21 | 8,890 | 8,910 | 8,740 | 8,790 | -40 | -0.5% | 529,100 |
| 2022/12/20 | 8,710 | 8,870 | 8,700 | 8,830 | +100 | +1.1% | 588,600 |
| 2022/12/19 | 8,780 | 8,840 | 8,710 | 8,730 | -80 | -0.9% | 291,600 |
| 2022/12/16 | 8,770 | 8,820 | 8,720 | 8,810 | +80 | +0.9% | 591,400 |
| 2022/12/15 | 8,750 | 8,750 | 8,660 | 8,730 | -30 | -0.3% | 325,200 |
| 2022/12/14 | 8,720 | 8,760 | 8,660 | 8,760 | +20 | +0.2% | 246,600 |
| 2022/12/13 | 8,800 | 8,800 | 8,710 | 8,740 | -20 | -0.2% | 254,900 |
| 2022/12/12 | 8,760 | 8,820 | 8,740 | 8,760 | -70 | -0.8% | 237,200 |
| 2022/12/09 | 8,690 | 8,830 | 8,690 | 8,830 | +70 | +0.8% | 365,400 |
| 2022/12/08 | 8,830 | 8,840 | 8,710 | 8,760 | +210 | +2.5% | 545,800 |
601～
650
件表示中 / 3754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 | 241,700円 | -0.9% | -8.4% | 2.73% | 15.57倍 | 1.23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 | 312,000円 | +3.6% | +6.7% | 3.37% | 15.65倍 | 1.13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 | 287,000円 | +4.3% | +1.0% | 2.44% | 15.31倍 | 1.76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 | 332,000円 | +2.5% | +3.9% | 1.51% | 17.73倍 | 1.59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 | 422,000円 | +4.3% | -0.7% | 1.52% | 20.09倍 | 1.86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
