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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 6,360 | 6,370 | 6,280 | 6,310 | -90 | -1.4% | 423,200 |
| 2021/07/27 | 6,430 | 6,440 | 6,330 | 6,400 | -10 | -0.2% | 293,400 |
| 2021/07/26 | 6,530 | 6,530 | 6,390 | 6,410 | +20 | +0.3% | 326,100 |
| 2021/07/21 | 6,340 | 6,410 | 6,340 | 6,390 | +50 | +0.8% | 241,600 |
| 2021/07/20 | 6,300 | 6,360 | 6,230 | 6,340 | +10 | +0.2% | 347,700 |
| 2021/07/19 | 6,300 | 6,380 | 6,300 | 6,330 | -20 | -0.3% | 330,400 |
| 2021/07/16 | 6,350 | 6,410 | 6,340 | 6,350 | -30 | -0.5% | 213,700 |
| 2021/07/15 | 6,490 | 6,530 | 6,370 | 6,380 | -80 | -1.2% | 318,600 |
| 2021/07/14 | 6,470 | 6,540 | 6,420 | 6,460 | -10 | -0.2% | 386,800 |
| 2021/07/13 | 6,510 | 6,540 | 6,460 | 6,470 | +10 | +0.2% | 451,500 |
| 2021/07/12 | 6,410 | 6,500 | 6,410 | 6,460 | +150 | +2.4% | 487,300 |
| 2021/07/09 | 6,230 | 6,360 | 6,220 | 6,310 | +10 | +0.2% | 524,100 |
| 2021/07/08 | 6,290 | 6,350 | 6,280 | 6,300 | -60 | -0.9% | 320,600 |
| 2021/07/07 | 6,260 | 6,390 | 6,250 | 6,360 | +20 | +0.3% | 308,400 |
| 2021/07/06 | 6,300 | 6,400 | 6,280 | 6,340 | ±0 | ±0% | 186,700 |
| 2021/07/05 | 6,300 | 6,400 | 6,280 | 6,340 | -20 | -0.3% | 319,900 |
| 2021/07/02 | 6,320 | 6,410 | 6,310 | 6,360 | +90 | +1.4% | 376,900 |
| 2021/07/01 | 6,290 | 6,310 | 6,240 | 6,270 | -20 | -0.3% | 326,800 |
| 2021/06/30 | 6,420 | 6,430 | 6,290 | 6,290 | -40 | -0.6% | 366,600 |
| 2021/06/29 | 6,310 | 6,370 | 6,250 | 6,330 | +40 | +0.6% | 329,500 |
| 2021/06/28 | 6,330 | 6,330 | 6,220 | 6,290 | -10 | -0.2% | 337,100 |
| 2021/06/25 | 6,220 | 6,350 | 6,190 | 6,300 | +120 | +1.9% | 789,200 |
| 2021/06/24 | 6,400 | 6,410 | 6,070 | 6,180 | -270 | -4.2% | 965,900 |
| 2021/06/23 | 6,560 | 6,560 | 6,450 | 6,450 | -120 | -1.8% | 386,000 |
| 2021/06/22 | 6,500 | 6,600 | 6,440 | 6,570 | +90 | +1.4% | 613,900 |
| 2021/06/21 | 6,560 | 6,570 | 6,400 | 6,480 | -130 | -2% | 449,700 |
| 2021/06/18 | 6,540 | 6,650 | 6,510 | 6,610 | +90 | +1.4% | 724,900 |
| 2021/06/17 | 6,600 | 6,630 | 6,520 | 6,520 | -30 | -0.5% | 333,900 |
| 2021/06/16 | 6,660 | 6,690 | 6,550 | 6,550 | -90 | -1.4% | 368,600 |
| 2021/06/15 | 6,560 | 6,650 | 6,500 | 6,640 | +120 | +1.8% | 551,100 |
| 2021/06/14 | 6,480 | 6,560 | 6,410 | 6,520 | +240 | +3.8% | 789,400 |
| 2021/06/11 | 6,250 | 6,300 | 6,200 | 6,280 | +50 | +0.8% | 431,300 |
| 2021/06/10 | 6,210 | 6,340 | 6,180 | 6,230 | ±0 | ±0% | 611,100 |
| 2021/06/09 | 6,150 | 6,280 | 6,140 | 6,230 | +150 | +2.5% | 674,000 |
| 2021/06/08 | 6,090 | 6,100 | 6,010 | 6,080 | +90 | +1.5% | 428,600 |
| 2021/06/07 | 5,990 | 6,020 | 5,950 | 5,990 | +20 | +0.3% | 329,800 |
| 2021/06/04 | 5,900 | 5,980 | 5,850 | 5,970 | +70 | +1.2% | 354,100 |
| 2021/06/03 | 5,870 | 5,920 | 5,810 | 5,900 | +80 | +1.4% | 381,100 |
| 2021/06/02 | 5,890 | 5,910 | 5,790 | 5,820 | -70 | -1.2% | 288,000 |
| 2021/06/01 | 5,880 | 5,900 | 5,790 | 5,890 | -20 | -0.3% | 267,600 |
| 2021/05/31 | 5,890 | 6,000 | 5,880 | 5,910 | -30 | -0.5% | 269,700 |
| 2021/05/28 | 6,000 | 6,010 | 5,880 | 5,940 | +10 | +0.2% | 414,700 |
| 2021/05/27 | 5,870 | 5,990 | 5,820 | 5,930 | -10 | -0.2% | 1,516,700 |
| 2021/05/26 | 6,020 | 6,050 | 5,930 | 5,940 | -20 | -0.3% | 516,900 |
| 2021/05/25 | 5,930 | 5,980 | 5,840 | 5,960 | +130 | +2.2% | 520,400 |
| 2021/05/24 | 5,830 | 5,900 | 5,810 | 5,830 | +40 | +0.7% | 342,100 |
| 2021/05/21 | 5,800 | 5,810 | 5,720 | 5,790 | -50 | -0.9% | 431,200 |
| 2021/05/20 | 5,790 | 5,880 | 5,760 | 5,840 | +30 | +0.5% | 413,300 |
| 2021/05/19 | 5,760 | 5,810 | 5,690 | 5,810 | -50 | -0.9% | 483,900 |
| 2021/05/18 | 5,830 | 5,920 | 5,800 | 5,860 | -60 | -1% | 686,000 |
951～
1000
件表示中 / 3721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 | 286,800円 | +1.3% | -1.8% | 2.30% | 17.19倍 | 1.47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 |
| キッコーマン | 128,300円 | +5.0% | -2.3% | 1.95% | 20.28倍 | 2.38倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| 東洋水産 | 937,600円 | +7.4% | +0.1% | 2.13% | 15.07倍 | 1.94倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 明治ＨＤ | 320,800円 | +3.6% | +6.7% | 3.27% | 16.09倍 | 1.16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 | 296,800円 | +4.3% | +1.0% | 2.36% | 15.92倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
