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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 5,830 | 5,980 | 5,770 | 5,920 | +270 | +4.8% | 1,710,100 |
| 2021/05/14 | 5,370 | 5,730 | 5,350 | 5,650 | +280 | +5.2% | 1,048,900 |
| 2021/05/13 | 5,370 | 5,430 | 5,290 | 5,370 | ±0 | ±0% | 373,400 |
| 2021/05/12 | 5,390 | 5,460 | 5,320 | 5,370 | -100 | -1.8% | 480,000 |
| 2021/05/11 | 5,540 | 5,540 | 5,420 | 5,470 | -80 | -1.4% | 449,600 |
| 2021/05/10 | 5,520 | 5,560 | 5,460 | 5,550 | +40 | +0.7% | 263,400 |
| 2021/05/07 | 5,460 | 5,540 | 5,440 | 5,510 | +60 | +1.1% | 409,400 |
| 2021/05/06 | 5,500 | 5,530 | 5,410 | 5,450 | +130 | +2.4% | 628,100 |
| 2021/04/30 | 5,310 | 5,390 | 5,300 | 5,320 | +20 | +0.4% | 341,000 |
| 2021/04/28 | 5,280 | 5,380 | 5,280 | 5,300 | +20 | +0.4% | 320,600 |
| 2021/04/27 | 5,360 | 5,360 | 5,260 | 5,280 | -100 | -1.9% | 416,700 |
| 2021/04/26 | 5,350 | 5,410 | 5,320 | 5,380 | +40 | +0.7% | 408,000 |
| 2021/04/23 | 5,270 | 5,350 | 5,250 | 5,340 | +30 | +0.6% | 406,900 |
| 2021/04/22 | 5,280 | 5,330 | 5,270 | 5,310 | ±0 | ±0% | 338,500 |
| 2021/04/21 | 5,210 | 5,340 | 5,210 | 5,310 | +40 | +0.8% | 477,700 |
| 2021/04/20 | 5,330 | 5,340 | 5,250 | 5,270 | -110 | -2% | 450,200 |
| 2021/04/19 | 5,490 | 5,490 | 5,360 | 5,380 | -120 | -2.2% | 395,400 |
| 2021/04/16 | 5,490 | 5,540 | 5,460 | 5,500 | +50 | +0.9% | 298,900 |
| 2021/04/15 | 5,440 | 5,490 | 5,430 | 5,450 | +30 | +0.6% | 263,100 |
| 2021/04/14 | 5,440 | 5,440 | 5,370 | 5,420 | -30 | -0.6% | 306,400 |
| 2021/04/13 | 5,500 | 5,500 | 5,440 | 5,450 | -20 | -0.4% | 322,200 |
| 2021/04/12 | 5,610 | 5,620 | 5,460 | 5,470 | -130 | -2.3% | 367,000 |
| 2021/04/09 | 5,550 | 5,620 | 5,530 | 5,600 | +50 | +0.9% | 452,600 |
| 2021/04/08 | 5,600 | 5,600 | 5,530 | 5,550 | -20 | -0.4% | 382,100 |
| 2021/04/07 | 5,580 | 5,580 | 5,520 | 5,570 | +80 | +1.5% | 352,200 |
| 2021/04/06 | 5,610 | 5,610 | 5,470 | 5,490 | -80 | -1.4% | 442,700 |
| 2021/04/05 | 5,600 | 5,600 | 5,550 | 5,570 | -30 | -0.5% | 247,500 |
| 2021/04/02 | 5,600 | 5,640 | 5,590 | 5,600 | +40 | +0.7% | 181,300 |
| 2021/04/01 | 5,650 | 5,660 | 5,560 | 5,560 | -40 | -0.7% | 293,100 |
| 2021/03/31 | 5,680 | 5,680 | 5,600 | 5,600 | -120 | -2.1% | 377,100 |
| 2021/03/30 | 5,820 | 5,820 | 5,710 | 5,720 | -100 | -1.7% | 394,500 |
| 2021/03/29 | 5,820 | 5,830 | 5,750 | 5,820 | +40 | +0.7% | 545,000 |
| 2021/03/26 | 5,840 | 5,850 | 5,730 | 5,780 | -30 | -0.5% | 519,900 |
| 2021/03/25 | 5,780 | 5,840 | 5,760 | 5,810 | +80 | +1.4% | 485,700 |
| 2021/03/24 | 5,860 | 5,870 | 5,690 | 5,730 | -110 | -1.9% | 532,500 |
| 2021/03/23 | 5,830 | 5,890 | 5,800 | 5,840 | +40 | +0.7% | 534,600 |
| 2021/03/22 | 5,720 | 5,830 | 5,660 | 5,800 | +80 | +1.4% | 541,300 |
| 2021/03/19 | 5,660 | 5,720 | 5,620 | 5,720 | +70 | +1.2% | 656,300 |
| 2021/03/18 | 5,620 | 5,670 | 5,560 | 5,650 | +50 | +0.9% | 573,700 |
| 2021/03/17 | 5,660 | 5,660 | 5,580 | 5,600 | -90 | -1.6% | 364,700 |
| 2021/03/16 | 5,700 | 5,720 | 5,650 | 5,690 | -40 | -0.7% | 514,900 |
| 2021/03/15 | 5,700 | 5,760 | 5,680 | 5,730 | +100 | +1.8% | 469,800 |
| 2021/03/12 | 5,600 | 5,660 | 5,510 | 5,630 | +10 | +0.2% | 746,100 |
| 2021/03/11 | 5,690 | 5,690 | 5,580 | 5,620 | -50 | -0.9% | 592,400 |
| 2021/03/10 | 5,680 | 5,700 | 5,550 | 5,670 | -10 | -0.2% | 527,000 |
| 2021/03/09 | 5,570 | 5,700 | 5,500 | 5,680 | +200 | +3.6% | 754,000 |
| 2021/03/08 | 5,580 | 5,580 | 5,440 | 5,480 | -40 | -0.7% | 413,900 |
| 2021/03/05 | 5,570 | 5,580 | 5,450 | 5,520 | +10 | +0.2% | 539,100 |
| 2021/03/04 | 5,340 | 5,510 | 5,310 | 5,510 | +160 | +3% | 792,100 |
| 2021/03/03 | 5,280 | 5,360 | 5,270 | 5,350 | +20 | +0.4% | 337,000 |
1001～
1050
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
