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 |
|---|---|---|---|---|---|---|---|
| 2020/11/20 | 5,120 | 5,170 | 5,060 | 5,080 | -40 | -0.8% | 549,500 |
| 2020/11/19 | 5,030 | 5,140 | 5,030 | 5,120 | +80 | +1.6% | 860,300 |
| 2020/11/18 | 4,980 | 5,040 | 4,950 | 5,040 | +30 | +0.6% | 720,700 |
| 2020/11/17 | 5,090 | 5,090 | 5,000 | 5,010 | -60 | -1.2% | 810,000 |
| 2020/11/16 | 5,010 | 5,110 | 4,950 | 5,070 | -30 | -0.6% | 1,170,300 |
| 2020/11/13 | 5,280 | 5,350 | 5,090 | 5,100 | -170 | -3.2% | 1,443,200 |
| 2020/11/12 | 5,240 | 5,290 | 5,200 | 5,270 | +80 | +1.5% | 802,900 |
| 2020/11/11 | 5,270 | 5,270 | 5,150 | 5,190 | -10 | -0.2% | 895,300 |
| 2020/11/10 | 5,240 | 5,260 | 5,180 | 5,200 | +30 | +0.6% | 653,600 |
| 2020/11/09 | 5,180 | 5,200 | 5,160 | 5,170 | +20 | +0.4% | 536,600 |
| 2020/11/06 | 5,180 | 5,210 | 5,120 | 5,150 | ±0 | ±0% | 793,900 |
| 2020/11/05 | 5,140 | 5,190 | 5,100 | 5,150 | +50 | +1% | 588,600 |
| 2020/11/04 | 5,130 | 5,140 | 5,070 | 5,100 | ±0 | ±0% | 555,200 |
| 2020/11/02 | 5,120 | 5,160 | 5,080 | 5,100 | +40 | +0.8% | 641,600 |
| 2020/10/30 | 5,170 | 5,170 | 5,030 | 5,060 | -150 | -2.9% | 705,700 |
| 2020/10/29 | 5,170 | 5,250 | 5,170 | 5,210 | +10 | +0.2% | 540,400 |
| 2020/10/28 | 5,170 | 5,230 | 5,160 | 5,200 | +10 | +0.2% | 374,200 |
| 2020/10/27 | 5,150 | 5,210 | 5,120 | 5,190 | +70 | +1.4% | 612,300 |
| 2020/10/26 | 5,160 | 5,180 | 5,080 | 5,120 | -10 | -0.2% | 341,000 |
| 2020/10/23 | 5,130 | 5,180 | 5,020 | 5,130 | -100 | -1.9% | 1,056,600 |
| 2020/10/22 | 5,210 | 5,270 | 5,110 | 5,230 | +50 | +1% | 938,400 |
| 2020/10/21 | 5,180 | 5,210 | 5,150 | 5,180 | +20 | +0.4% | 455,800 |
| 2020/10/20 | 5,210 | 5,240 | 5,130 | 5,160 | -20 | -0.4% | 652,500 |
| 2020/10/19 | 5,280 | 5,280 | 5,170 | 5,180 | -60 | -1.1% | 826,300 |
| 2020/10/16 | 5,350 | 5,350 | 5,210 | 5,240 | -120 | -2.2% | 704,400 |
| 2020/10/15 | 5,410 | 5,450 | 5,340 | 5,360 | -60 | -1.1% | 482,700 |
| 2020/10/14 | 5,370 | 5,450 | 5,360 | 5,420 | +90 | +1.7% | 668,300 |
| 2020/10/13 | 5,380 | 5,450 | 5,270 | 5,330 | -50 | -0.9% | 1,096,200 |
| 2020/10/12 | 5,580 | 5,600 | 5,370 | 5,380 | -150 | -2.7% | 2,661,400 |
| 2020/10/09 | 5,540 | 5,570 | 5,510 | 5,530 | +40 | +0.7% | 1,240,800 |
| 2020/10/08 | 5,540 | 5,550 | 5,440 | 5,490 | +10 | +0.2% | 1,504,600 |
| 2020/10/07 | 5,530 | 5,540 | 5,430 | 5,480 | -420 | -7.1% | 3,777,300 |
| 2020/10/06 | 5,840 | 5,940 | 5,840 | 5,900 | +110 | +1.9% | 331,800 |
| 2020/10/05 | 5,500 | 5,840 | 5,500 | 5,790 | +90 | +1.6% | 453,200 |
| 2020/10/02 | 5,840 | 5,840 | 5,670 | 5,700 | - | - | 460,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,980 | 6,000 | 5,850 | 5,850 | -150 | -2.5% | 391,600 |
| 2020/09/29 | 5,990 | 6,020 | 5,900 | 6,000 | -20 | -0.3% | 501,600 |
| 2020/09/28 | 5,950 | 6,020 | 5,940 | 6,020 | +100 | +1.7% | 494,100 |
| 2020/09/25 | 5,880 | 5,950 | 5,870 | 5,920 | +110 | +1.9% | 559,300 |
| 2020/09/24 | 5,850 | 5,880 | 5,800 | 5,810 | -60 | -1% | 382,300 |
| 2020/09/23 | 5,860 | 5,900 | 5,800 | 5,870 | +30 | +0.5% | 504,300 |
| 2020/09/18 | 5,800 | 5,840 | 5,770 | 5,840 | +60 | +1% | 591,100 |
| 2020/09/17 | 5,790 | 5,810 | 5,730 | 5,780 | ±0 | ±0% | 369,500 |
| 2020/09/16 | 5,730 | 5,800 | 5,710 | 5,780 | +100 | +1.8% | 480,700 |
| 2020/09/15 | 5,710 | 5,710 | 5,630 | 5,680 | -70 | -1.2% | 376,200 |
| 2020/09/14 | 5,700 | 5,760 | 5,680 | 5,750 | +90 | +1.6% | 339,700 |
| 2020/09/11 | 5,650 | 5,670 | 5,600 | 5,660 | +20 | +0.4% | 472,800 |
| 2020/09/10 | 5,600 | 5,660 | 5,580 | 5,640 | +40 | +0.7% | 424,800 |
| 2020/09/09 | 5,550 | 5,610 | 5,540 | 5,600 | -10 | -0.2% | 617,600 |
1151～
1200
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
