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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/08 | 6,460 | 6,550 | 6,360 | 6,400 | -60 | -0.9% | 846,400 |
| 2022/03/07 | 6,380 | 6,500 | 6,360 | 6,460 | +20 | +0.3% | 626,800 |
| 2022/03/04 | 6,590 | 6,610 | 6,430 | 6,440 | -50 | -0.8% | 867,600 |
| 2022/03/03 | 6,340 | 6,530 | 6,330 | 6,490 | +150 | +2.4% | 842,900 |
| 2022/03/02 | 6,290 | 6,360 | 6,290 | 6,340 | -10 | -0.2% | 705,700 |
| 2022/03/01 | 6,330 | 6,410 | 6,300 | 6,350 | +120 | +1.9% | 1,099,800 |
| 2022/02/28 | 6,090 | 6,230 | 6,070 | 6,230 | +140 | +2.3% | 646,200 |
| 2022/02/25 | 6,040 | 6,100 | 6,010 | 6,090 | +50 | +0.8% | 553,800 |
| 2022/02/24 | 6,080 | 6,100 | 5,970 | 6,040 | -140 | -2.3% | 988,800 |
| 2022/02/22 | 6,070 | 6,210 | 6,070 | 6,180 | +20 | +0.3% | 666,700 |
| 2022/02/21 | 6,040 | 6,170 | 5,980 | 6,160 | +40 | +0.7% | 462,300 |
| 2022/02/18 | 6,140 | 6,170 | 6,060 | 6,120 | +20 | +0.3% | 749,000 |
| 2022/02/17 | 6,270 | 6,280 | 6,040 | 6,100 | -170 | -2.7% | 1,274,600 |
| 2022/02/16 | 6,160 | 6,270 | 6,110 | 6,270 | +100 | +1.6% | 891,800 |
| 2022/02/15 | 5,990 | 6,170 | 5,970 | 6,170 | +110 | +1.8% | 936,500 |
| 2022/02/14 | 5,840 | 6,130 | 5,780 | 6,060 | +120 | +2% | 1,198,100 |
801～
850
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
