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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,962 | 3,006 | 2,949 | 2,985 | +45.5 | +1.5% | 1,729,800 |
| 2025/05/21 | 2,927.5 | 2,975 | 2,920 | 2,939.5 | +12 | +0.4% | 1,068,300 |
| 2025/05/20 | 2,970.5 | 2,973 | 2,897.5 | 2,927.5 | -28.5 | -1% | 1,479,900 |
| 2025/05/19 | 2,967.5 | 2,977 | 2,930 | 2,956 | -10.5 | -0.4% | 1,112,000 |
| 2025/05/16 | 2,954.5 | 2,994.5 | 2,944 | 2,966.5 | +40 | +1.4% | 1,498,400 |
| 2025/05/15 | 2,900 | 2,949.5 | 2,895 | 2,926.5 | +52 | +1.8% | 2,058,600 |
| 2025/05/14 | 2,820 | 2,915.5 | 2,811 | 2,874.5 | +6 | +0.2% | 2,554,900 |
| 2025/05/13 | 2,945.5 | 2,997.5 | 2,806 | 2,868.5 | -104.5 | -3.5% | 3,036,400 |
| 2025/05/12 | 2,963 | 2,981.5 | 2,942 | 2,973 | +16.5 | +0.6% | 1,139,000 |
| 2025/05/09 | 2,985 | 3,002 | 2,951 | 2,956.5 | -27 | -0.9% | 1,049,000 |
| 2025/05/08 | 2,960 | 2,989 | 2,946.5 | 2,983.5 | +20.5 | +0.7% | 922,200 |
| 2025/05/07 | 2,971.5 | 3,017 | 2,950 | 2,963 | +22 | +0.7% | 2,093,600 |
| 2025/05/02 | 2,973.5 | 2,997.5 | 2,933.5 | 2,941 | -34 | -1.1% | 982,600 |
| 2025/05/01 | 2,934 | 2,982 | 2,927.5 | 2,975 | +42.5 | +1.4% | 927,100 |
| 2025/04/30 | 2,935 | 2,954.5 | 2,917 | 2,932.5 | +11.5 | +0.4% | 1,134,600 |
| 2025/04/28 | 2,899.5 | 2,929 | 2,888 | 2,921 | +14.5 | +0.5% | 911,800 |
| 2025/04/25 | 2,910.5 | 2,934.5 | 2,901 | 2,906.5 | -17.5 | -0.6% | 746,200 |
| 2025/04/24 | 2,989 | 3,014 | 2,919.5 | 2,924 | -88 | -2.9% | 1,145,200 |
| 2025/04/23 | 3,020 | 3,049 | 3,012 | 3,012 | -3 | -0.1% | 794,500 |
| 2025/04/22 | 2,995 | 3,024 | 2,973 | 3,015 | +6 | +0.2% | 743,900 |
| 2025/04/21 | 3,000 | 3,030 | 2,989 | 3,009 | +14.5 | +0.5% | 698,500 |
| 2025/04/18 | 2,985 | 2,994.5 | 2,966.5 | 2,994.5 | +30 | +1% | 725,900 |
| 2025/04/17 | 2,951.5 | 2,974.5 | 2,940.5 | 2,964.5 | -9.5 | -0.3% | 804,600 |
| 2025/04/16 | 2,945 | 2,983.5 | 2,932.5 | 2,974 | +16 | +0.5% | 758,100 |
| 2025/04/15 | 2,982.5 | 2,986 | 2,955.5 | 2,958 | -2 | -0.1% | 646,800 |
| 2025/04/14 | 2,972.5 | 2,982.5 | 2,950.5 | 2,960 | +37.5 | +1.3% | 910,200 |
| 2025/04/11 | 2,892.5 | 2,939.5 | 2,852.5 | 2,922.5 | -6.5 | -0.2% | 1,411,500 |
| 2025/04/10 | 2,870 | 2,929 | 2,831.5 | 2,929 | +109 | +3.9% | 1,310,700 |
| 2025/04/09 | 2,841.5 | 2,849 | 2,780.5 | 2,820 | -21.5 | -0.8% | 1,088,300 |
| 2025/04/08 | 2,866 | 2,866.5 | 2,797 | 2,841.5 | +25.5 | +0.9% | 1,353,100 |
| 2025/04/07 | 2,730.5 | 2,867 | 2,729.5 | 2,816 | -81.5 | -2.8% | 1,825,700 |
| 2025/04/04 | 2,856 | 2,903 | 2,827 | 2,897.5 | +82 | +2.9% | 1,536,000 |
| 2025/04/03 | 2,751 | 2,821 | 2,743 | 2,815.5 | +3 | +0.1% | 1,291,800 |
| 2025/04/02 | 2,858 | 2,867 | 2,809 | 2,812.5 | -37.5 | -1.3% | 966,700 |
| 2025/04/01 | 2,888 | 2,889 | 2,838 | 2,850 | -3.5 | -0.1% | 869,200 |
| 2025/03/31 | 2,868 | 2,869 | 2,838 | 2,853.5 | -41.5 | -1.4% | 1,214,000 |
| 2025/03/28 | 2,910 | 2,911.5 | 2,890 | 2,895 | -54 | -1.8% | 977,700 |
| 2025/03/27 | 2,920 | 2,949 | 2,913.5 | 2,949 | +29.5 | +1% | 1,543,300 |
| 2025/03/26 | 2,967 | 2,973 | 2,909.5 | 2,919.5 | -85.5 | -2.8% | 2,844,300 |
| 2025/03/25 | 2,974.5 | 3,006 | 2,965.5 | 3,005 | +11.5 | +0.4% | 1,144,600 |
| 2025/03/24 | 3,013 | 3,034 | 2,982 | 2,993.5 | -97.5 | -3.2% | 1,452,600 |
| 2025/03/21 | 3,064 | 3,095 | 3,021 | 3,091 | +10 | +0.3% | 1,494,300 |
| 2025/03/19 | 3,099 | 3,105 | 3,078 | 3,081 | -25 | -0.8% | 753,200 |
| 2025/03/18 | 3,130 | 3,141 | 3,106 | 3,106 | -4 | -0.1% | 939,500 |
| 2025/03/17 | 3,090 | 3,127 | 3,085 | 3,110 | +41 | +1.3% | 1,079,800 |
| 2025/03/14 | 3,040 | 3,077 | 3,040 | 3,069 | +36 | +1.2% | 1,023,800 |
| 2025/03/13 | 3,015 | 3,065 | 2,996.5 | 3,033 | +6 | +0.2% | 952,300 |
| 2025/03/12 | 3,068 | 3,068 | 2,996.5 | 3,027 | -52 | -1.7% | 1,613,500 |
| 2025/03/11 | 3,090 | 3,122 | 3,052 | 3,079 | +13 | +0.4% | 1,803,500 |
| 2025/03/10 | 3,034 | 3,080 | 3,027 | 3,066 | +58 | +1.9% | 1,750,300 |
51～
100
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 | 241,600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 | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25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 | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50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 | 420,000円 | +4.3% | -0.7% | 1.52% | 19.99倍 | 1.85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
