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 |
|---|---|---|---|---|---|---|---|
| 2020/04/10 | 6,540 | 6,690 | 6,490 | 6,650 | +100 | +1.5% | 501,100 |
| 2020/04/09 | 6,680 | 6,710 | 6,440 | 6,550 | +20 | +0.3% | 717,900 |
| 2020/04/08 | 6,460 | 6,630 | 6,460 | 6,530 | +120 | +1.9% | 663,500 |
| 2020/04/07 | 6,470 | 6,490 | 6,330 | 6,410 | -50 | -0.8% | 592,900 |
| 2020/04/06 | 6,400 | 6,540 | 6,350 | 6,460 | +100 | +1.6% | 739,200 |
| 2020/04/03 | 6,340 | 6,520 | 6,280 | 6,360 | ±0 | ±0% | 545,400 |
| 2020/04/02 | 6,490 | 6,550 | 6,310 | 6,360 | -50 | -0.8% | 514,900 |
| 2020/04/01 | 6,400 | 6,570 | 6,380 | 6,410 | +20 | +0.3% | 710,400 |
| 2020/03/31 | 6,650 | 6,680 | 6,370 | 6,390 | -230 | -3.5% | 774,800 |
| 2020/03/30 | 6,560 | 6,690 | 6,490 | 6,620 | ±0 | ±0% | 966,400 |
| 2020/03/27 | 6,420 | 6,660 | 6,340 | 6,620 | +270 | +4.3% | 1,228,300 |
| 2020/03/26 | 6,140 | 6,450 | 5,980 | 6,350 | +150 | +2.4% | 1,147,000 |
| 2020/03/25 | 6,110 | 6,220 | 5,950 | 6,200 | +400 | +6.9% | 1,093,100 |
| 2020/03/24 | 6,120 | 6,190 | 5,700 | 5,800 | -60 | -1% | 1,212,300 |
| 2020/03/23 | 6,340 | 6,490 | 5,810 | 5,860 | -500 | -7.9% | 1,642,700 |
| 2020/03/19 | 6,140 | 6,410 | 6,110 | 6,360 | +420 | +7.1% | 1,499,400 |
| 2020/03/18 | 5,840 | 6,080 | 5,780 | 5,940 | +200 | +3.5% | 1,439,200 |
| 2020/03/17 | 5,260 | 5,760 | 5,240 | 5,740 | +460 | +8.7% | 1,481,800 |
| 2020/03/16 | 5,430 | 5,530 | 5,240 | 5,280 | -150 | -2.8% | 1,255,000 |
| 2020/03/13 | 5,090 | 5,550 | 5,030 | 5,430 | +200 | +3.8% | 1,983,800 |
| 2020/03/12 | 5,110 | 5,270 | 5,070 | 5,230 | -10 | -0.2% | 1,109,600 |
| 2020/03/11 | 5,200 | 5,410 | 5,200 | 5,240 | +50 | +1% | 678,300 |
| 2020/03/10 | 5,190 | 5,320 | 4,940 | 5,190 | -100 | -1.9% | 1,118,600 |
| 2020/03/09 | 5,270 | 5,380 | 5,220 | 5,290 | -130 | -2.4% | 808,100 |
| 2020/03/06 | 5,340 | 5,520 | 5,320 | 5,420 | ±0 | ±0% | 972,200 |
| 2020/03/05 | 5,400 | 5,500 | 5,340 | 5,420 | +170 | +3.2% | 1,199,100 |
| 2020/03/04 | 4,910 | 5,290 | 4,910 | 5,250 | +340 | +6.9% | 1,248,900 |
| 2020/03/03 | 5,130 | 5,140 | 4,910 | 4,910 | -120 | -2.4% | 608,100 |
| 2020/03/02 | 4,815 | 5,090 | 4,815 | 5,030 | +95 | +1.9% | 694,300 |
| 2020/02/28 | 4,980 | 4,995 | 4,880 | 4,935 | -205 | -4% | 1,015,700 |
| 2020/02/27 | 5,200 | 5,210 | 5,060 | 5,140 | -110 | -2.1% | 768,400 |
| 2020/02/26 | 5,170 | 5,270 | 5,160 | 5,250 | +40 | +0.8% | 614,500 |
| 2020/02/25 | 5,210 | 5,250 | 5,170 | 5,210 | -200 | -3.7% | 740,300 |
| 2020/02/21 | 5,400 | 5,450 | 5,390 | 5,410 | +20 | +0.4% | 371,600 |
| 2020/02/20 | 5,450 | 5,480 | 5,370 | 5,390 | -60 | -1.1% | 400,100 |
| 2020/02/19 | 5,400 | 5,510 | 5,400 | 5,450 | +80 | +1.5% | 557,100 |
| 2020/02/18 | 5,320 | 5,410 | 5,310 | 5,370 | +40 | +0.8% | 435,600 |
| 2020/02/17 | 5,310 | 5,380 | 5,270 | 5,330 | -40 | -0.7% | 466,000 |
| 2020/02/14 | 5,450 | 5,460 | 5,330 | 5,370 | -110 | -2% | 632,100 |
| 2020/02/13 | 5,520 | 5,520 | 5,440 | 5,480 | -60 | -1.1% | 331,900 |
| 2020/02/12 | 5,580 | 5,630 | 5,520 | 5,540 | -110 | -1.9% | 418,100 |
| 2020/02/10 | 5,680 | 5,690 | 5,610 | 5,650 | -90 | -1.6% | 576,300 |
| 2020/02/07 | 5,780 | 5,800 | 5,700 | 5,740 | -20 | -0.3% | 385,800 |
| 2020/02/06 | 5,550 | 5,790 | 5,540 | 5,760 | +10 | +0.2% | 794,400 |
| 2020/02/05 | 5,700 | 5,820 | 5,680 | 5,750 | +50 | +0.9% | 706,700 |
| 2020/02/04 | 5,420 | 5,710 | 5,420 | 5,700 | +220 | +4% | 743,900 |
| 2020/02/03 | 5,350 | 5,540 | 5,340 | 5,480 | -70 | -1.3% | 1,047,200 |
| 2020/01/31 | 5,720 | 5,860 | 5,470 | 5,550 | -120 | -2.1% | 1,341,000 |
| 2020/01/30 | 5,820 | 5,830 | 5,660 | 5,670 | -170 | -2.9% | 560,400 |
| 2020/01/29 | 5,810 | 5,880 | 5,810 | 5,840 | +30 | +0.5% | 310,000 |
1301～
1350
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
