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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 5,380 | 5,380 | 5,280 | 5,290 | -90 | -1.7% | 339,700 |
| 2021/02/03 | 5,250 | 5,380 | 5,230 | 5,380 | +170 | +3.3% | 496,200 |
| 2021/02/02 | 5,290 | 5,300 | 5,200 | 5,210 | -70 | -1.3% | 494,200 |
| 2021/02/01 | 5,340 | 5,350 | 5,210 | 5,280 | -60 | -1.1% | 622,900 |
| 2021/01/29 | 5,560 | 5,560 | 5,330 | 5,340 | -220 | -4% | 1,077,400 |
| 2021/01/28 | 5,500 | 5,570 | 5,500 | 5,560 | -20 | -0.4% | 605,400 |
| 2021/01/27 | 5,570 | 5,640 | 5,540 | 5,580 | +110 | +2% | 635,200 |
| 2021/01/26 | 5,570 | 5,570 | 5,470 | 5,470 | -90 | -1.6% | 546,800 |
| 2021/01/25 | 5,520 | 5,620 | 5,500 | 5,560 | +90 | +1.6% | 547,300 |
| 2021/01/22 | 5,410 | 5,490 | 5,390 | 5,470 | +10 | +0.2% | 316,200 |
| 2021/01/21 | 5,460 | 5,530 | 5,420 | 5,460 | +30 | +0.6% | 520,000 |
| 2021/01/20 | 5,500 | 5,510 | 5,410 | 5,430 | -60 | -1.1% | 559,500 |
| 2021/01/19 | 5,430 | 5,560 | 5,390 | 5,490 | +80 | +1.5% | 651,500 |
| 2021/01/18 | 5,430 | 5,440 | 5,340 | 5,410 | +10 | +0.2% | 526,200 |
| 2021/01/15 | 5,240 | 5,400 | 5,220 | 5,400 | +200 | +3.8% | 784,000 |
| 2021/01/14 | 5,150 | 5,230 | 5,140 | 5,200 | +40 | +0.8% | 331,700 |
| 2021/01/13 | 5,230 | 5,240 | 5,160 | 5,160 | -100 | -1.9% | 260,100 |
| 2021/01/12 | 5,250 | 5,270 | 5,220 | 5,260 | ±0 | ±0% | 304,900 |
| 2021/01/08 | 5,130 | 5,260 | 5,130 | 5,260 | +120 | +2.3% | 421,100 |
| 2021/01/07 | 5,140 | 5,200 | 5,130 | 5,140 | +20 | +0.4% | 368,800 |
| 2021/01/06 | 5,090 | 5,140 | 5,070 | 5,120 | +10 | +0.2% | 229,800 |
| 2021/01/05 | 5,060 | 5,130 | 5,050 | 5,110 | ±0 | ±0% | 325,200 |
| 2021/01/04 | 5,200 | 5,210 | 5,100 | 5,110 | -90 | -1.7% | 344,700 |
| 2020/12/30 | 5,230 | 5,240 | 5,180 | 5,200 | -30 | -0.6% | 361,400 |
| 2020/12/29 | 5,200 | 5,230 | 5,160 | 5,230 | -20 | -0.4% | 490,100 |
| 2020/12/28 | 5,290 | 5,310 | 5,220 | 5,250 | -50 | -0.9% | 375,400 |
| 2020/12/25 | 5,310 | 5,320 | 5,290 | 5,300 | ±0 | ±0% | 191,900 |
| 2020/12/24 | 5,290 | 5,310 | 5,280 | 5,300 | +30 | +0.6% | 333,400 |
| 2020/12/23 | 5,230 | 5,270 | 5,220 | 5,270 | +90 | +1.7% | 360,800 |
| 2020/12/22 | 5,170 | 5,210 | 5,130 | 5,180 | -50 | -1% | 376,800 |
| 2020/12/21 | 5,290 | 5,300 | 5,200 | 5,230 | -30 | -0.6% | 291,500 |
| 2020/12/18 | 5,270 | 5,290 | 5,230 | 5,260 | -20 | -0.4% | 405,000 |
| 2020/12/17 | 5,260 | 5,320 | 5,250 | 5,280 | +60 | +1.1% | 524,000 |
| 2020/12/16 | 5,230 | 5,280 | 5,200 | 5,220 | +60 | +1.2% | 335,300 |
| 2020/12/15 | 5,300 | 5,310 | 5,160 | 5,160 | -140 | -2.6% | 518,500 |
| 2020/12/14 | 5,390 | 5,410 | 5,300 | 5,300 | -50 | -0.9% | 502,800 |
| 2020/12/11 | 5,370 | 5,410 | 5,300 | 5,350 | -20 | -0.4% | 641,500 |
| 2020/12/10 | 5,320 | 5,370 | 5,290 | 5,370 | +70 | +1.3% | 535,300 |
| 2020/12/09 | 5,270 | 5,380 | 5,240 | 5,300 | +90 | +1.7% | 781,400 |
| 2020/12/08 | 5,230 | 5,270 | 5,170 | 5,210 | -50 | -1% | 625,200 |
| 2020/12/07 | 5,300 | 5,320 | 5,220 | 5,260 | +30 | +0.6% | 620,000 |
| 2020/12/04 | 5,140 | 5,230 | 5,100 | 5,230 | +90 | +1.8% | 582,900 |
| 2020/12/03 | 5,060 | 5,140 | 5,050 | 5,140 | +80 | +1.6% | 612,600 |
| 2020/12/02 | 4,995 | 5,090 | 4,975 | 5,060 | +95 | +1.9% | 613,700 |
| 2020/12/01 | 5,050 | 5,060 | 4,960 | 4,965 | -10 | -0.2% | 607,400 |
| 2020/11/30 | 5,130 | 5,150 | 4,965 | 4,975 | -125 | -2.5% | 1,123,800 |
| 2020/11/27 | 5,150 | 5,160 | 5,090 | 5,100 | -10 | -0.2% | 585,500 |
| 2020/11/26 | 5,080 | 5,130 | 5,040 | 5,110 | +50 | +1% | 522,500 |
| 2020/11/25 | 5,140 | 5,140 | 5,030 | 5,060 | -50 | -1% | 744,800 |
| 2020/11/24 | 5,150 | 5,190 | 5,090 | 5,110 | +30 | +0.6% | 641,800 |
1101～
1150
件表示中 / 3755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 | 241,100円 | -0.9% | -8.4% | 2.74% | 15.54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 |
| 東洋水産 | 944,100円 | +7.4% | +0.1% | 2.12% | 15.17倍 | 1.95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 | 309,700円 | +3.6% | +6.7% | 3.39% | 15.55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 | 268,000円 | +4.3% | +1.0% | 2.61% | 14.31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 | 336,200円 | +3.9% | +5.7% | 1.49% | 17.48倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
