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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 5,810 | 6,060 | 5,800 | 5,940 | +160 | +2.8% | 1,629,100 |
| 2022/02/09 | 5,890 | 5,890 | 5,770 | 5,780 | -80 | -1.4% | 567,600 |
| 2022/02/08 | 5,780 | 5,860 | 5,770 | 5,860 | +70 | +1.2% | 361,200 |
| 2022/02/07 | 5,730 | 5,810 | 5,700 | 5,790 | +20 | +0.3% | 431,900 |
| 2022/02/04 | 5,920 | 5,930 | 5,760 | 5,770 | -140 | -2.4% | 530,400 |
| 2022/02/03 | 5,910 | 5,960 | 5,880 | 5,910 | +10 | +0.2% | 381,400 |
| 2022/02/02 | 5,920 | 5,960 | 5,870 | 5,900 | -10 | -0.2% | 379,200 |
| 2022/02/01 | 5,850 | 5,920 | 5,810 | 5,910 | +90 | +1.5% | 354,600 |
| 2022/01/31 | 5,850 | 5,850 | 5,760 | 5,820 | -70 | -1.2% | 361,300 |
| 2022/01/28 | 5,830 | 5,930 | 5,810 | 5,890 | +110 | +1.9% | 414,100 |
| 2022/01/27 | 5,930 | 5,930 | 5,740 | 5,780 | -100 | -1.7% | 645,300 |
| 2022/01/26 | 5,970 | 6,010 | 5,880 | 5,880 | -100 | -1.7% | 369,800 |
| 2022/01/25 | 5,920 | 5,980 | 5,810 | 5,980 | -20 | -0.3% | 472,500 |
| 2022/01/24 | 5,940 | 6,000 | 5,870 | 6,000 | +80 | +1.4% | 491,900 |
| 2022/01/21 | 5,830 | 5,930 | 5,820 | 5,920 | +110 | +1.9% | 512,700 |
| 2022/01/20 | 5,650 | 5,860 | 5,650 | 5,810 | +190 | +3.4% | 778,100 |
| 2022/01/19 | 5,700 | 5,740 | 5,620 | 5,620 | -60 | -1.1% | 625,100 |
| 2022/01/18 | 5,780 | 5,790 | 5,680 | 5,680 | -60 | -1% | 379,200 |
| 2022/01/17 | 5,820 | 5,820 | 5,710 | 5,740 | -100 | -1.7% | 433,600 |
| 2022/01/14 | 5,810 | 5,870 | 5,780 | 5,840 | ±0 | ±0% | 396,600 |
| 2022/01/13 | 5,940 | 5,940 | 5,840 | 5,840 | -100 | -1.7% | 288,100 |
| 2022/01/12 | 5,880 | 5,960 | 5,870 | 5,940 | +20 | +0.3% | 412,700 |
| 2022/01/11 | 5,940 | 5,950 | 5,850 | 5,920 | +40 | +0.7% | 376,400 |
| 2022/01/07 | 5,930 | 5,980 | 5,880 | 5,880 | -80 | -1.3% | 486,800 |
| 2022/01/06 | 5,950 | 6,010 | 5,930 | 5,960 | +20 | +0.3% | 523,000 |
| 2022/01/05 | 6,000 | 6,030 | 5,900 | 5,940 | -30 | -0.5% | 567,500 |
| 2022/01/04 | 6,010 | 6,040 | 5,920 | 5,970 | -30 | -0.5% | 516,500 |
| 2021/12/30 | 6,010 | 6,060 | 5,970 | 6,000 | -50 | -0.8% | 278,300 |
| 2021/12/29 | 6,020 | 6,080 | 6,010 | 6,050 | +10 | +0.2% | 342,300 |
| 2021/12/28 | 5,940 | 6,050 | 5,940 | 6,040 | +80 | +1.3% | 343,700 |
| 2021/12/27 | 6,020 | 6,020 | 5,930 | 5,960 | -50 | -0.8% | 389,500 |
| 2021/12/24 | 6,020 | 6,060 | 5,990 | 6,010 | +40 | +0.7% | 302,900 |
| 2021/12/23 | 6,010 | 6,020 | 5,870 | 5,970 | -120 | -2% | 656,500 |
| 2021/12/22 | 6,210 | 6,230 | 6,060 | 6,090 | -140 | -2.2% | 571,300 |
| 2021/12/21 | 6,180 | 6,280 | 6,130 | 6,230 | +100 | +1.6% | 585,800 |
| 2021/12/20 | 6,090 | 6,190 | 6,070 | 6,130 | -10 | -0.2% | 703,600 |
| 2021/12/17 | 6,140 | 6,190 | 6,100 | 6,140 | ±0 | ±0% | 737,000 |
| 2021/12/16 | 6,090 | 6,140 | 6,040 | 6,140 | +120 | +2% | 509,200 |
| 2021/12/15 | 6,000 | 6,070 | 5,990 | 6,020 | -10 | -0.2% | 359,000 |
| 2021/12/14 | 5,960 | 6,030 | 5,930 | 6,030 | +80 | +1.3% | 579,500 |
| 2021/12/13 | 5,970 | 5,990 | 5,920 | 5,950 | +80 | +1.4% | 452,700 |
| 2021/12/10 | 5,870 | 5,920 | 5,840 | 5,870 | +40 | +0.7% | 457,700 |
| 2021/12/09 | 5,790 | 5,840 | 5,790 | 5,830 | +10 | +0.2% | 321,600 |
| 2021/12/08 | 5,780 | 5,820 | 5,770 | 5,820 | +70 | +1.2% | 408,400 |
| 2021/12/07 | 5,670 | 5,760 | 5,660 | 5,750 | +80 | +1.4% | 392,900 |
| 2021/12/06 | 5,670 | 5,750 | 5,620 | 5,670 | -30 | -0.5% | 392,700 |
| 2021/12/03 | 5,610 | 5,720 | 5,570 | 5,700 | +50 | +0.9% | 445,900 |
| 2021/12/02 | 5,550 | 5,670 | 5,540 | 5,650 | +40 | +0.7% | 679,000 |
| 2021/12/01 | 5,620 | 5,670 | 5,550 | 5,610 | -60 | -1.1% | 620,500 |
| 2021/11/30 | 5,820 | 5,900 | 5,670 | 5,670 | -60 | -1% | 1,961,200 |
851～
900
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
