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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 6,950 | 7,010 | 6,900 | 6,960 | -10 | -0.1% | 458,200 |
| 2022/05/23 | 7,080 | 7,100 | 6,950 | 6,970 | -10 | -0.1% | 473,900 |
| 2022/05/20 | 7,050 | 7,050 | 6,930 | 6,980 | -100 | -1.4% | 592,000 |
| 2022/05/19 | 7,010 | 7,090 | 6,890 | 7,080 | -10 | -0.1% | 625,200 |
| 2022/05/18 | 7,080 | 7,140 | 7,020 | 7,090 | +10 | +0.1% | 625,700 |
| 2022/05/17 | 7,070 | 7,300 | 7,060 | 7,080 | +110 | +1.6% | 1,353,300 |
| 2022/05/16 | 6,710 | 6,970 | 6,560 | 6,970 | +460 | +7.1% | 1,632,200 |
| 2022/05/13 | 6,700 | 6,740 | 6,350 | 6,510 | -180 | -2.7% | 1,660,500 |
| 2022/05/12 | 6,500 | 6,710 | 6,470 | 6,690 | +60 | +0.9% | 758,700 |
| 2022/05/11 | 6,730 | 6,760 | 6,610 | 6,630 | -100 | -1.5% | 663,400 |
| 2022/05/10 | 6,750 | 6,790 | 6,680 | 6,730 | -20 | -0.3% | 521,600 |
| 2022/05/09 | 6,700 | 6,840 | 6,700 | 6,750 | ±0 | ±0% | 611,900 |
| 2022/05/06 | 6,770 | 6,830 | 6,740 | 6,750 | +100 | +1.5% | 750,800 |
| 2022/05/02 | 6,620 | 6,680 | 6,590 | 6,650 | -70 | -1% | 499,700 |
| 2022/04/28 | 6,550 | 6,740 | 6,550 | 6,720 | +170 | +2.6% | 570,700 |
| 2022/04/27 | 6,650 | 6,670 | 6,500 | 6,550 | -90 | -1.4% | 1,228,100 |
| 2022/04/26 | 6,680 | 6,730 | 6,640 | 6,640 | -30 | -0.4% | 425,500 |
| 2022/04/25 | 6,620 | 6,720 | 6,610 | 6,670 | +10 | +0.2% | 510,300 |
| 2022/04/22 | 6,580 | 6,690 | 6,550 | 6,660 | +50 | +0.8% | 564,000 |
| 2022/04/21 | 6,540 | 6,640 | 6,480 | 6,610 | +70 | +1.1% | 726,500 |
| 2022/04/20 | 6,560 | 6,560 | 6,470 | 6,540 | -20 | -0.3% | 834,800 |
| 2022/04/19 | 6,560 | 6,590 | 6,530 | 6,560 | +40 | +0.6% | 473,100 |
| 2022/04/18 | 6,500 | 6,540 | 6,400 | 6,520 | -40 | -0.6% | 596,400 |
| 2022/04/15 | 6,540 | 6,630 | 6,520 | 6,560 | +20 | +0.3% | 582,300 |
| 2022/04/14 | 6,480 | 6,560 | 6,430 | 6,540 | +110 | +1.7% | 511,800 |
| 2022/04/13 | 6,490 | 6,490 | 6,350 | 6,430 | -160 | -2.4% | 1,245,900 |
| 2022/04/12 | 6,590 | 6,630 | 6,500 | 6,590 | +10 | +0.2% | 638,400 |
| 2022/04/11 | 6,630 | 6,640 | 6,520 | 6,580 | -60 | -0.9% | 444,500 |
| 2022/04/08 | 6,560 | 6,660 | 6,500 | 6,640 | +120 | +1.8% | 777,500 |
| 2022/04/07 | 6,430 | 6,580 | 6,410 | 6,520 | +10 | +0.2% | 541,700 |
| 2022/04/06 | 6,600 | 6,610 | 6,500 | 6,510 | -90 | -1.4% | 516,700 |
| 2022/04/05 | 6,650 | 6,660 | 6,570 | 6,600 | -50 | -0.8% | 466,900 |
| 2022/04/04 | 6,670 | 6,680 | 6,590 | 6,650 | +10 | +0.2% | 362,400 |
| 2022/04/01 | 6,480 | 6,700 | 6,470 | 6,640 | +120 | +1.8% | 760,900 |
| 2022/03/31 | 6,610 | 6,640 | 6,500 | 6,520 | -160 | -2.4% | 530,300 |
| 2022/03/30 | 6,710 | 6,720 | 6,600 | 6,680 | -70 | -1% | 666,500 |
| 2022/03/29 | 6,610 | 6,780 | 6,580 | 6,750 | +190 | +2.9% | 761,400 |
| 2022/03/28 | 6,620 | 6,630 | 6,540 | 6,560 | -60 | -0.9% | 531,900 |
| 2022/03/25 | 6,690 | 6,720 | 6,530 | 6,620 | -70 | -1% | 727,100 |
| 2022/03/24 | 6,670 | 6,700 | 6,610 | 6,690 | +20 | +0.3% | 623,900 |
| 2022/03/23 | 6,520 | 6,680 | 6,500 | 6,670 | +170 | +2.6% | 717,400 |
| 2022/03/22 | 6,570 | 6,580 | 6,440 | 6,500 | -30 | -0.5% | 835,600 |
| 2022/03/18 | 6,370 | 6,560 | 6,350 | 6,530 | +170 | +2.7% | 904,800 |
| 2022/03/17 | 6,420 | 6,420 | 6,270 | 6,360 | +10 | +0.2% | 705,400 |
| 2022/03/16 | 6,340 | 6,440 | 6,320 | 6,350 | +70 | +1.1% | 876,800 |
| 2022/03/15 | 6,280 | 6,370 | 6,270 | 6,280 | ±0 | ±0% | 634,500 |
| 2022/03/14 | 6,270 | 6,320 | 6,180 | 6,280 | +10 | +0.2% | 509,200 |
| 2022/03/11 | 6,350 | 6,360 | 6,230 | 6,270 | -140 | -2.2% | 698,800 |
| 2022/03/10 | 6,270 | 6,420 | 6,200 | 6,410 | +190 | +3.1% | 738,200 |
| 2022/03/09 | 6,330 | 6,350 | 6,180 | 6,220 | -180 | -2.8% | 867,900 |
751～
800
件表示中 / 3720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 | 288,500円 | +1.3% | -1.8% | 2.29% | 17.30倍 | 1.48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 |
| キッコーマン | 127,900円 | +5.0% | -2.3% | 1.95% | 20.22倍 | 2.37倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| 東洋水産 | 926,000円 | +7.4% | +0.1% | 2.16% | 14.88倍 | 1.92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 |
| 明治ＨＤ | 321,300円 | +3.6% | +6.7% | 3.27% | 16.12倍 | 1.16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 | 292,600円 | +4.3% | +1.0% | 2.39% | 15.70倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
