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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 5,840 | 5,840 | 5,710 | 5,730 | -130 | -2.2% | 498,700 |
| 2021/11/26 | 5,850 | 5,910 | 5,790 | 5,860 | ±0 | ±0% | 507,800 |
| 2021/11/25 | 5,860 | 5,920 | 5,820 | 5,860 | +30 | +0.5% | 380,000 |
| 2021/11/24 | 5,870 | 5,880 | 5,740 | 5,830 | -140 | -2.3% | 698,000 |
| 2021/11/22 | 5,770 | 5,970 | 5,770 | 5,970 | +220 | +3.8% | 725,700 |
| 2021/11/19 | 5,700 | 5,790 | 5,670 | 5,750 | +80 | +1.4% | 605,100 |
| 2021/11/18 | 5,620 | 5,710 | 5,600 | 5,670 | +60 | +1.1% | 471,200 |
| 2021/11/17 | 5,720 | 5,720 | 5,560 | 5,610 | -110 | -1.9% | 937,700 |
| 2021/11/16 | 5,810 | 5,860 | 5,660 | 5,720 | -190 | -3.2% | 1,149,300 |
| 2021/11/15 | 5,750 | 5,970 | 5,700 | 5,910 | +260 | +4.6% | 1,324,200 |
| 2021/11/12 | 5,900 | 6,000 | 5,460 | 5,650 | -220 | -3.7% | 1,977,600 |
| 2021/11/11 | 5,880 | 5,890 | 5,840 | 5,870 | -20 | -0.3% | 431,500 |
| 2021/11/10 | 5,790 | 5,900 | 5,750 | 5,890 | +90 | +1.6% | 627,900 |
| 2021/11/09 | 5,820 | 5,850 | 5,800 | 5,800 | -50 | -0.9% | 457,800 |
| 2021/11/08 | 5,870 | 5,870 | 5,820 | 5,850 | ±0 | ±0% | 332,600 |
| 2021/11/05 | 5,820 | 5,870 | 5,800 | 5,850 | +20 | +0.3% | 463,800 |
| 2021/11/04 | 5,770 | 5,840 | 5,720 | 5,830 | +60 | +1% | 411,500 |
| 2021/11/02 | 5,770 | 5,780 | 5,710 | 5,770 | -60 | -1% | 532,100 |
| 2021/11/01 | 5,800 | 5,830 | 5,730 | 5,830 | +90 | +1.6% | 627,700 |
| 2021/10/29 | 5,650 | 5,750 | 5,610 | 5,740 | +20 | +0.3% | 513,600 |
| 2021/10/28 | 5,740 | 5,770 | 5,700 | 5,720 | -10 | -0.2% | 1,605,600 |
| 2021/10/27 | 5,770 | 5,800 | 5,700 | 5,730 | -10 | -0.2% | 582,200 |
| 2021/10/26 | 5,680 | 5,740 | 5,620 | 5,740 | +90 | +1.6% | 568,100 |
| 2021/10/25 | 5,700 | 5,710 | 5,620 | 5,650 | -90 | -1.6% | 504,400 |
| 2021/10/22 | 5,710 | 5,780 | 5,710 | 5,740 | +10 | +0.2% | 450,400 |
| 2021/10/21 | 5,780 | 5,780 | 5,710 | 5,730 | -20 | -0.3% | 498,200 |
| 2021/10/20 | 5,800 | 5,820 | 5,730 | 5,750 | -30 | -0.5% | 542,400 |
| 2021/10/19 | 5,720 | 5,790 | 5,720 | 5,780 | +10 | +0.2% | 341,600 |
| 2021/10/18 | 5,790 | 5,800 | 5,690 | 5,770 | -30 | -0.5% | 450,600 |
| 2021/10/15 | 5,780 | 5,830 | 5,760 | 5,800 | +80 | +1.4% | 501,500 |
| 2021/10/14 | 5,720 | 5,790 | 5,710 | 5,720 | ±0 | ±0% | 339,300 |
| 2021/10/13 | 5,720 | 5,750 | 5,710 | 5,720 | +20 | +0.4% | 285,400 |
| 2021/10/12 | 5,790 | 5,800 | 5,690 | 5,700 | -60 | -1% | 422,000 |
| 2021/10/11 | 5,730 | 5,760 | 5,660 | 5,760 | +20 | +0.3% | 491,100 |
| 2021/10/08 | 5,770 | 5,780 | 5,660 | 5,740 | +40 | +0.7% | 509,700 |
| 2021/10/07 | 5,720 | 5,760 | 5,700 | 5,700 | -50 | -0.9% | 364,100 |
| 2021/10/06 | 5,740 | 5,830 | 5,690 | 5,750 | +50 | +0.9% | 705,400 |
| 2021/10/05 | 5,630 | 5,710 | 5,630 | 5,700 | ±0 | ±0% | 529,900 |
| 2021/10/04 | 5,660 | 5,720 | 5,650 | 5,700 | +60 | +1.1% | 417,300 |
| 2021/10/01 | 5,680 | 5,720 | 5,620 | 5,640 | -20 | -0.4% | 561,000 |
| 2021/09/30 | 5,640 | 5,700 | 5,580 | 5,660 | +20 | +0.4% | 579,000 |
| 2021/09/29 | 5,630 | 5,660 | 5,570 | 5,640 | -20 | -0.4% | 540,100 |
| 2021/09/28 | 5,650 | 5,700 | 5,540 | 5,660 | +40 | +0.7% | 1,076,400 |
| 2021/09/27 | 5,780 | 5,780 | 5,610 | 5,620 | -130 | -2.3% | 1,190,200 |
| 2021/09/24 | 5,760 | 5,770 | 5,720 | 5,750 | +70 | +1.2% | 603,800 |
| 2021/09/22 | 5,780 | 5,780 | 5,670 | 5,680 | -140 | -2.4% | 615,900 |
| 2021/09/21 | 5,790 | 5,850 | 5,730 | 5,820 | -30 | -0.5% | 673,800 |
| 2021/09/17 | 5,760 | 5,850 | 5,730 | 5,850 | +80 | +1.4% | 1,082,200 |
| 2021/09/16 | 5,700 | 5,780 | 5,690 | 5,770 | +40 | +0.7% | 630,300 |
| 2021/09/15 | 5,780 | 5,780 | 5,700 | 5,730 | -60 | -1% | 581,300 |
901～
950
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 | 310,800円 | +3.6% | +6.7% | 3.38% | 15.59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 | 267,900円 | +4.3% | +1.0% | 2.61% | 14.29倍 | 1.64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 | 334,700円 | +2.5% | +3.9% | 1.49% | 17.87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 | 425,300円 | +4.3% | -0.7% | 1.50% | 20.24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
