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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 7,420 | 7,500 | 7,400 | 7,490 | +90 | +1.2% | 235,600 |
| 2019/04/22 | 7,330 | 7,450 | 7,310 | 7,400 | +100 | +1.4% | 297,900 |
| 2019/04/19 | 7,390 | 7,400 | 7,280 | 7,300 | -70 | -0.9% | 269,900 |
| 2019/04/18 | 7,410 | 7,420 | 7,290 | 7,370 | -40 | -0.5% | 369,000 |
| 2019/04/17 | 7,460 | 7,470 | 7,390 | 7,410 | -70 | -0.9% | 218,100 |
| 2019/04/16 | 7,420 | 7,500 | 7,410 | 7,480 | +20 | +0.3% | 203,000 |
| 2019/04/15 | 7,400 | 7,490 | 7,400 | 7,460 | +180 | +2.5% | 395,500 |
| 2019/04/12 | 7,400 | 7,400 | 7,250 | 7,280 | -100 | -1.4% | 395,100 |
| 2019/04/11 | 7,290 | 7,420 | 7,290 | 7,380 | +130 | +1.8% | 336,000 |
| 2019/04/10 | 7,250 | 7,310 | 7,230 | 7,250 | -80 | -1.1% | 241,000 |
| 2019/04/09 | 7,290 | 7,380 | 7,240 | 7,330 | +20 | +0.3% | 325,600 |
| 2019/04/08 | 7,230 | 7,360 | 7,180 | 7,310 | +40 | +0.6% | 453,900 |
| 2019/04/05 | 7,390 | 7,420 | 7,260 | 7,270 | -160 | -2.2% | 631,700 |
| 2019/04/04 | 7,440 | 7,490 | 7,360 | 7,430 | -250 | -3.3% | 541,100 |
| 2019/04/03 | 7,700 | 7,720 | 7,570 | 7,680 | +40 | +0.5% | 311,700 |
| 2019/04/02 | 7,920 | 7,930 | 7,640 | 7,640 | -160 | -2.1% | 317,400 |
| 2019/04/01 | 7,850 | 7,890 | 7,770 | 7,800 | +60 | +0.8% | 310,900 |
| 2019/03/29 | 7,680 | 7,770 | 7,650 | 7,740 | +110 | +1.4% | 303,300 |
| 2019/03/28 | 7,630 | 7,670 | 7,550 | 7,630 | -120 | -1.5% | 316,100 |
| 2019/03/27 | 7,650 | 7,770 | 7,630 | 7,750 | +40 | +0.5% | 308,700 |
| 2019/03/26 | 7,630 | 7,780 | 7,630 | 7,710 | +170 | +2.3% | 554,200 |
| 2019/03/25 | 7,610 | 7,640 | 7,510 | 7,540 | -180 | -2.3% | 306,100 |
| 2019/03/22 | 7,730 | 7,810 | 7,700 | 7,720 | ±0 | ±0% | 318,700 |
| 2019/03/20 | 7,700 | 7,740 | 7,600 | 7,720 | +50 | +0.7% | 327,000 |
| 2019/03/19 | 7,820 | 7,820 | 7,660 | 7,670 | -190 | -2.4% | 337,400 |
| 2019/03/18 | 7,850 | 7,860 | 7,770 | 7,860 | +70 | +0.9% | 372,900 |
| 2019/03/15 | 7,710 | 7,810 | 7,680 | 7,790 | +50 | +0.6% | 424,500 |
| 2019/03/14 | 7,740 | 7,840 | 7,670 | 7,740 | +50 | +0.7% | 491,700 |
| 2019/03/13 | 7,550 | 7,710 | 7,550 | 7,690 | +50 | +0.7% | 413,000 |
| 2019/03/12 | 7,600 | 7,680 | 7,600 | 7,640 | +110 | +1.5% | 410,500 |
| 2019/03/11 | 7,500 | 7,600 | 7,470 | 7,530 | +10 | +0.1% | 250,400 |
| 2019/03/08 | 7,580 | 7,610 | 7,500 | 7,520 | -150 | -2% | 453,200 |
| 2019/03/07 | 7,650 | 7,680 | 7,590 | 7,670 | +20 | +0.3% | 482,400 |
| 2019/03/06 | 7,730 | 7,740 | 7,570 | 7,650 | -120 | -1.5% | 514,900 |
| 2019/03/05 | 7,700 | 7,820 | 7,680 | 7,770 | +10 | +0.1% | 384,000 |
| 2019/03/04 | 7,730 | 7,830 | 7,600 | 7,760 | +90 | +1.2% | 632,700 |
| 2019/03/01 | 7,440 | 7,670 | 7,440 | 7,670 | +200 | +2.7% | 521,900 |
| 2019/02/28 | 7,390 | 7,530 | 7,310 | 7,470 | +50 | +0.7% | 597,700 |
| 2019/02/27 | 7,380 | 7,460 | 7,380 | 7,420 | ±0 | ±0% | 398,500 |
| 2019/02/26 | 7,420 | 7,450 | 7,370 | 7,420 | -30 | -0.4% | 297,100 |
| 2019/02/25 | 7,390 | 7,480 | 7,380 | 7,450 | +20 | +0.3% | 321,100 |
| 2019/02/22 | 7,480 | 7,500 | 7,400 | 7,430 | -60 | -0.8% | 267,900 |
| 2019/02/21 | 7,420 | 7,500 | 7,350 | 7,490 | +70 | +0.9% | 365,800 |
| 2019/02/20 | 7,400 | 7,440 | 7,340 | 7,420 | -20 | -0.3% | 295,100 |
| 2019/02/19 | 7,410 | 7,470 | 7,360 | 7,440 | +50 | +0.7% | 387,300 |
| 2019/02/18 | 7,250 | 7,410 | 7,250 | 7,390 | +240 | +3.4% | 418,500 |
| 2019/02/15 | 7,220 | 7,240 | 7,110 | 7,150 | -90 | -1.2% | 239,900 |
| 2019/02/14 | 7,230 | 7,300 | 7,210 | 7,240 | -10 | -0.1% | 246,000 |
| 2019/02/13 | 7,190 | 7,290 | 7,180 | 7,250 | +90 | +1.3% | 375,400 |
| 2019/02/12 | 7,150 | 7,220 | 7,110 | 7,160 | +100 | +1.4% | 381,100 |
1501～
1550
件表示中 / 3723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 | 282,200円 | +1.3% | -1.8% | 2.34% | 16.92倍 | 1.44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 | 129,200円 | +5.0% | -2.3% | 1.93% | 20.42倍 | 2.39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 | 950,700円 | +7.4% | +0.1% | 2.10% | 15.28倍 | 1.97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 | 319,400円 | +3.6% | +6.7% | 3.29% | 16.02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 | 296,700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
