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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 8,470 | 8,560 | 8,420 | 8,550 | +50 | +0.6% | 304,800 |
| 2022/12/06 | 8,560 | 8,590 | 8,440 | 8,500 | +70 | +0.8% | 325,700 |
| 2022/12/05 | 8,480 | 8,480 | 8,330 | 8,430 | -80 | -0.9% | 338,900 |
| 2022/12/02 | 8,650 | 8,670 | 8,470 | 8,510 | -240 | -2.7% | 536,700 |
| 2022/12/01 | 8,740 | 8,780 | 8,680 | 8,750 | ±0 | ±0% | 343,700 |
| 2022/11/30 | 8,700 | 8,820 | 8,680 | 8,750 | -10 | -0.1% | 697,500 |
| 2022/11/29 | 8,840 | 8,860 | 8,720 | 8,760 | -70 | -0.8% | 411,000 |
| 2022/11/28 | 8,860 | 8,880 | 8,740 | 8,830 | +40 | +0.5% | 409,800 |
| 2022/11/25 | 8,630 | 8,830 | 8,570 | 8,790 | +330 | +3.9% | 914,000 |
| 2022/11/24 | 8,470 | 8,540 | 8,440 | 8,460 | -20 | -0.2% | 443,000 |
| 2022/11/22 | 8,330 | 8,490 | 8,310 | 8,480 | +180 | +2.2% | 442,100 |
| 2022/11/21 | 8,330 | 8,440 | 8,260 | 8,300 | +20 | +0.2% | 504,300 |
| 2022/11/18 | 8,080 | 8,280 | 8,060 | 8,280 | +210 | +2.6% | 639,800 |
| 2022/11/17 | 7,980 | 8,130 | 7,960 | 8,070 | +240 | +3.1% | 707,000 |
| 2022/11/16 | 7,750 | 7,860 | 7,730 | 7,830 | +80 | +1% | 790,000 |
| 2022/11/15 | 8,000 | 8,050 | 7,750 | 7,750 | -260 | -3.2% | 872,900 |
| 2022/11/14 | 8,060 | 8,130 | 7,910 | 8,010 | +70 | +0.9% | 1,380,700 |
| 2022/11/11 | 8,370 | 8,380 | 7,770 | 7,940 | -340 | -4.1% | 1,860,100 |
| 2022/11/10 | 8,180 | 8,310 | 8,130 | 8,280 | +40 | +0.5% | 487,000 |
| 2022/11/09 | 8,300 | 8,310 | 8,190 | 8,240 | +20 | +0.2% | 359,700 |
| 2022/11/08 | 8,190 | 8,270 | 8,180 | 8,220 | +40 | +0.5% | 419,300 |
| 2022/11/07 | 8,160 | 8,220 | 8,120 | 8,180 | +20 | +0.2% | 352,000 |
| 2022/11/04 | 8,080 | 8,250 | 8,080 | 8,160 | -70 | -0.9% | 399,700 |
| 2022/11/02 | 8,170 | 8,280 | 8,150 | 8,230 | ±0 | ±0% | 335,600 |
| 2022/11/01 | 8,270 | 8,290 | 8,200 | 8,230 | -10 | -0.1% | 258,100 |
| 2022/10/31 | 8,190 | 8,250 | 8,170 | 8,240 | +50 | +0.6% | 330,100 |
| 2022/10/28 | 8,190 | 8,260 | 8,140 | 8,190 | +30 | +0.4% | 775,000 |
| 2022/10/27 | 8,250 | 8,290 | 8,150 | 8,160 | -80 | -1% | 341,200 |
| 2022/10/26 | 8,260 | 8,360 | 8,240 | 8,240 | +90 | +1.1% | 405,000 |
| 2022/10/25 | 8,100 | 8,170 | 8,020 | 8,150 | +50 | +0.6% | 514,600 |
| 2022/10/24 | 8,230 | 8,240 | 8,040 | 8,100 | -130 | -1.6% | 525,300 |
| 2022/10/21 | 8,270 | 8,330 | 8,210 | 8,230 | -80 | -1% | 310,600 |
| 2022/10/20 | 8,370 | 8,400 | 8,300 | 8,310 | -30 | -0.4% | 291,900 |
| 2022/10/19 | 8,330 | 8,400 | 8,300 | 8,340 | +20 | +0.2% | 266,600 |
| 2022/10/18 | 8,390 | 8,420 | 8,250 | 8,320 | +10 | +0.1% | 379,900 |
| 2022/10/17 | 8,410 | 8,460 | 8,310 | 8,310 | -100 | -1.2% | 401,600 |
| 2022/10/14 | 8,430 | 8,490 | 8,380 | 8,410 | +100 | +1.2% | 416,500 |
| 2022/10/13 | 8,570 | 8,580 | 8,280 | 8,310 | -290 | -3.4% | 549,800 |
| 2022/10/12 | 8,560 | 8,640 | 8,500 | 8,600 | +90 | +1.1% | 596,500 |
| 2022/10/11 | 8,420 | 8,560 | 8,390 | 8,510 | +110 | +1.3% | 547,700 |
| 2022/10/07 | 8,290 | 8,440 | 8,270 | 8,400 | +30 | +0.4% | 448,000 |
| 2022/10/06 | 8,480 | 8,520 | 8,330 | 8,370 | -80 | -0.9% | 535,500 |
| 2022/10/05 | 8,480 | 8,480 | 8,330 | 8,450 | -30 | -0.4% | 397,100 |
| 2022/10/04 | 8,330 | 8,530 | 8,330 | 8,480 | +200 | +2.4% | 603,300 |
| 2022/10/03 | 8,300 | 8,380 | 8,210 | 8,280 | -130 | -1.5% | 559,900 |
| 2022/09/30 | 8,440 | 8,530 | 8,370 | 8,410 | ±0 | ±0% | 631,600 |
| 2022/09/29 | 8,160 | 8,430 | 8,080 | 8,410 | +230 | +2.8% | 666,100 |
| 2022/09/28 | 8,200 | 8,270 | 8,090 | 8,180 | -110 | -1.3% | 736,800 |
| 2022/09/27 | 8,130 | 8,360 | 8,130 | 8,290 | +230 | +2.9% | 746,100 |
| 2022/09/26 | 8,030 | 8,120 | 8,020 | 8,060 | -50 | -0.6% | 415,300 |
651～
700
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
