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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,988 | 3,018 | 2,965 | 3,008 | +38.5 | +1.3% | 1,325,400 |
| 2025/03/06 | 2,939.5 | 2,972.5 | 2,935.5 | 2,969.5 | +30 | +1% | 1,198,200 |
| 2025/03/05 | 2,955 | 2,963 | 2,894 | 2,939.5 | -29 | -1% | 2,159,000 |
| 2025/03/04 | 3,000 | 3,043 | 2,962 | 2,968.5 | -31.5 | -1.1% | 1,932,400 |
| 2025/03/03 | 3,036 | 3,060 | 2,992 | 3,000 | -26 | -0.9% | 1,473,200 |
| 2025/02/28 | 3,073 | 3,075 | 3,026 | 3,026 | -51 | -1.7% | 1,737,200 |
| 2025/02/27 | 3,049 | 3,083 | 3,034 | 3,077 | +28 | +0.9% | 1,325,300 |
| 2025/02/26 | 3,000 | 3,067 | 2,995 | 3,049 | +91.5 | +3.1% | 2,781,100 |
| 2025/02/25 | 2,930 | 2,980 | 2,915 | 2,957.5 | +18 | +0.6% | 2,107,500 |
| 2025/02/21 | 2,937 | 2,986 | 2,923.5 | 2,939.5 | +18 | +0.6% | 2,144,500 |
| 2025/02/20 | 2,909 | 2,954 | 2,904 | 2,921.5 | -5 | -0.2% | 2,142,600 |
| 2025/02/19 | 2,841 | 2,955.5 | 2,832.5 | 2,926.5 | +78 | +2.7% | 2,278,100 |
| 2025/02/18 | 2,827.5 | 2,883 | 2,823.5 | 2,848.5 | +14 | +0.5% | 2,306,100 |
| 2025/02/17 | 2,817.5 | 2,908 | 2,817.5 | 2,834.5 | +59.5 | +2.1% | 3,282,100 |
| 2025/02/14 | 2,803 | 3,004 | 2,755 | 2,775 | -12 | -0.4% | 7,876,600 |
| 2025/02/13 | 2,778 | 2,795 | 2,770 | 2,787 | +23 | +0.8% | 1,041,400 |
| 2025/02/12 | 2,828 | 2,830 | 2,752 | 2,764 | -30 | -1.1% | 1,147,600 |
| 2025/02/10 | 2,816 | 2,819 | 2,790.5 | 2,794 | +4 | +0.1% | 775,700 |
| 2025/02/07 | 2,776 | 2,802 | 2,772.5 | 2,790 | +19 | +0.7% | 950,600 |
| 2025/02/06 | 2,768 | 2,788 | 2,761.5 | 2,771 | +21.5 | +0.8% | 823,500 |
| 2025/02/05 | 2,751.5 | 2,763.5 | 2,742.5 | 2,749.5 | -0.5 | ±0% | 1,076,500 |
| 2025/02/04 | 2,783 | 2,791.5 | 2,750 | 2,750 | -26.5 | -1% | 991,200 |
| 2025/02/03 | 2,822 | 2,828 | 2,773.5 | 2,776.5 | -60.5 | -2.1% | 1,336,400 |
| 2025/01/31 | 2,834 | 2,839.5 | 2,819 | 2,837 | +4 | +0.1% | 1,019,000 |
| 2025/01/30 | 2,840 | 2,854 | 2,833 | 2,833 | -2.5 | -0.1% | 740,400 |
| 2025/01/29 | 2,854 | 2,866.5 | 2,833 | 2,835.5 | -21 | -0.7% | 909,400 |
| 2025/01/28 | 2,841 | 2,882 | 2,838 | 2,856.5 | +16 | +0.6% | 801,900 |
| 2025/01/27 | 2,830 | 2,855.5 | 2,830 | 2,840.5 | +20.5 | +0.7% | 709,100 |
| 2025/01/24 | 2,830 | 2,853.5 | 2,817 | 2,820 | +11.5 | +0.4% | 925,700 |
| 2025/01/23 | 2,832.5 | 2,836.5 | 2,800 | 2,808.5 | -35 | -1.2% | 902,500 |
| 2025/01/22 | 2,858.5 | 2,864 | 2,839 | 2,843.5 | -11.5 | -0.4% | 654,900 |
| 2025/01/21 | 2,835 | 2,860.5 | 2,832.5 | 2,855 | +17.5 | +0.6% | 514,300 |
| 2025/01/20 | 2,841.5 | 2,851 | 2,831 | 2,837.5 | -4 | -0.1% | 570,300 |
| 2025/01/17 | 2,858.5 | 2,862 | 2,821.5 | 2,841.5 | -6 | -0.2% | 614,300 |
| 2025/01/16 | 2,885 | 2,892.5 | 2,847.5 | 2,847.5 | -37.5 | -1.3% | 743,800 |
| 2025/01/15 | 2,902.5 | 2,911.5 | 2,872.5 | 2,885 | +18 | +0.6% | 813,300 |
| 2025/01/14 | 2,877 | 2,879.5 | 2,840 | 2,867 | -10 | -0.3% | 1,195,900 |
| 2025/01/10 | 2,860 | 2,883.5 | 2,848 | 2,877 | +3 | +0.1% | 946,600 |
| 2025/01/09 | 2,883 | 2,892 | 2,858.5 | 2,874 | -7 | -0.2% | 919,400 |
| 2025/01/08 | 2,917 | 2,918 | 2,876.5 | 2,881 | -34.5 | -1.2% | 1,271,000 |
| 2025/01/07 | 2,941 | 2,947 | 2,896.5 | 2,915.5 | -25.5 | -0.9% | 1,259,900 |
| 2025/01/06 | 2,984 | 2,987 | 2,930 | 2,941 | -46 | -1.5% | 1,358,600 |
| 2024/12/30 | 2,999 | 3,005 | 2,972.5 | 2,987 | +3.5 | +0.1% | 832,600 |
| 2024/12/27 | 2,983 | 3,007 | 2,976 | 2,983.5 | +22.5 | +0.8% | 1,194,100 |
| 2024/12/26 | 3,000 | 3,005 | 2,953 | 2,961 | -40 | -1.3% | 1,756,800 |
| 2024/12/25 | 3,033 | 3,033 | 2,980.5 | 3,001 | -21 | -0.7% | 661,900 |
| 2024/12/24 | 3,005 | 3,023 | 3,001 | 3,022 | +7 | +0.2% | 426,400 |
| 2024/12/23 | 3,021 | 3,032 | 3,010 | 3,015 | -13 | -0.4% | 555,100 |
| 2024/12/20 | 3,080 | 3,088 | 3,021 | 3,028 | -41 | -1.3% | 1,107,300 |
| 2024/12/19 | 3,050 | 3,079 | 3,047 | 3,069 | -6 | -0.2% | 610,700 |
101～
150
件表示中 / 3754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 | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57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 |
| 明治ＨＤ | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50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 |
| キユーピー | 420,000円 | +4.3% | -0.7% | 1.52% | 19.99倍 | 1.85倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
