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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 8,040 | 8,130 | 8,030 | 8,110 | +100 | +1.2% | 523,400 |
| 2022/07/08 | 8,060 | 8,060 | 7,860 | 8,010 | -10 | -0.1% | 1,219,300 |
| 2022/07/07 | 7,890 | 8,060 | 7,870 | 8,020 | +270 | +3.5% | 961,900 |
| 2022/07/06 | 7,770 | 7,890 | 7,740 | 7,750 | -100 | -1.3% | 582,700 |
| 2022/07/05 | 7,970 | 7,980 | 7,820 | 7,850 | -90 | -1.1% | 667,100 |
| 2022/07/04 | 7,900 | 8,000 | 7,880 | 7,940 | +100 | +1.3% | 565,100 |
| 2022/07/01 | 7,850 | 7,940 | 7,830 | 7,840 | +10 | +0.1% | 511,700 |
| 2022/06/30 | 7,900 | 7,940 | 7,830 | 7,830 | -40 | -0.5% | 522,400 |
| 2022/06/29 | 7,830 | 7,920 | 7,800 | 7,870 | +20 | +0.3% | 1,023,000 |
| 2022/06/28 | 7,680 | 7,850 | 7,670 | 7,850 | +170 | +2.2% | 611,100 |
| 2022/06/27 | 7,620 | 7,720 | 7,560 | 7,680 | +70 | +0.9% | 466,700 |
| 2022/06/24 | 7,690 | 7,690 | 7,540 | 7,610 | -20 | -0.3% | 484,200 |
| 2022/06/23 | 7,580 | 7,690 | 7,570 | 7,630 | +50 | +0.7% | 405,000 |
| 2022/06/22 | 7,520 | 7,620 | 7,480 | 7,580 | +70 | +0.9% | 442,400 |
| 2022/06/21 | 7,530 | 7,580 | 7,430 | 7,510 | -40 | -0.5% | 453,400 |
| 2022/06/20 | 7,630 | 7,650 | 7,470 | 7,550 | -10 | -0.1% | 527,800 |
| 2022/06/17 | 7,330 | 7,560 | 7,310 | 7,560 | +120 | +1.6% | 766,000 |
| 2022/06/16 | 7,440 | 7,500 | 7,410 | 7,440 | +80 | +1.1% | 447,500 |
| 2022/06/15 | 7,480 | 7,490 | 7,360 | 7,360 | -130 | -1.7% | 680,500 |
| 2022/06/14 | 7,510 | 7,600 | 7,430 | 7,490 | -110 | -1.4% | 707,100 |
| 2022/06/13 | 7,400 | 7,660 | 7,400 | 7,600 | +180 | +2.4% | 866,200 |
| 2022/06/10 | 7,400 | 7,530 | 7,380 | 7,420 | +20 | +0.3% | 749,100 |
| 2022/06/09 | 7,290 | 7,430 | 7,280 | 7,400 | +150 | +2.1% | 964,800 |
| 2022/06/08 | 7,300 | 7,340 | 7,230 | 7,250 | ±0 | ±0% | 481,500 |
| 2022/06/07 | 7,190 | 7,280 | 7,160 | 7,250 | +20 | +0.3% | 340,900 |
| 2022/06/06 | 7,200 | 7,300 | 7,190 | 7,230 | +70 | +1% | 467,500 |
| 2022/06/03 | 7,130 | 7,190 | 7,100 | 7,160 | +30 | +0.4% | 407,900 |
| 2022/06/02 | 7,280 | 7,280 | 7,040 | 7,130 | -40 | -0.6% | 562,300 |
| 2022/06/01 | 7,070 | 7,230 | 7,060 | 7,170 | +80 | +1.1% | 520,800 |
| 2022/05/31 | 7,000 | 7,140 | 6,990 | 7,090 | +100 | +1.4% | 1,065,500 |
| 2022/05/30 | 6,950 | 7,020 | 6,930 | 6,990 | +110 | +1.6% | 1,032,100 |
| 2022/05/27 | 6,850 | 6,890 | 6,760 | 6,880 | -20 | -0.3% | 617,100 |
| 2022/05/26 | 6,900 | 6,970 | 6,880 | 6,900 | -10 | -0.1% | 410,500 |
| 2022/05/25 | 6,980 | 6,990 | 6,880 | 6,910 | -50 | -0.7% | 706,000 |
| 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 |
751～
800
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 | 243,000円 | -0.9% | -8.4% | 2.72% | 15.66倍 | 1.24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 | 311,600円 | +3.6% | +6.7% | 3.37% | 15.63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 | 285,900円 | +4.3% | +1.0% | 2.45% | 15.26倍 | 1.75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 | 334,400円 | +2.5% | +3.9% | 1.50% | 17.86倍 | 1.60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 | 424,400円 | +4.3% | -0.7% | 1.51% | 20.20倍 | 1.87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
