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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 7,240 | 7,310 | 7,170 | 7,280 | -110 | -1.5% | 509,800 |
| 2019/01/11 | 7,550 | 7,590 | 7,390 | 7,390 | -140 | -1.9% | 460,400 |
| 2019/01/10 | 7,660 | 7,760 | 7,490 | 7,530 | -210 | -2.7% | 386,400 |
| 2019/01/09 | 7,700 | 7,940 | 7,660 | 7,740 | +190 | +2.5% | 528,700 |
| 2019/01/08 | 7,660 | 7,720 | 7,490 | 7,550 | -90 | -1.2% | 502,400 |
| 2019/01/07 | 7,590 | 7,680 | 7,530 | 7,640 | +230 | +3.1% | 535,500 |
| 2019/01/04 | 7,570 | 7,600 | 7,350 | 7,410 | -310 | -4% | 667,600 |
| 2018/12/28 | 7,920 | 7,920 | 7,650 | 7,720 | -160 | -2% | 458,300 |
| 2018/12/27 | 7,710 | 7,950 | 7,660 | 7,880 | +420 | +5.6% | 513,700 |
| 2018/12/26 | 7,560 | 7,660 | 7,340 | 7,460 | -20 | -0.3% | 446,700 |
| 2018/12/25 | 7,650 | 7,660 | 7,390 | 7,480 | -320 | -4.1% | 465,900 |
| 2018/12/21 | 8,030 | 8,080 | 7,760 | 7,800 | -260 | -3.2% | 756,600 |
| 2018/12/20 | 8,230 | 8,340 | 7,990 | 8,060 | -200 | -2.4% | 518,800 |
| 2018/12/19 | 8,240 | 8,310 | 8,150 | 8,260 | -10 | -0.1% | 338,400 |
| 2018/12/18 | 8,490 | 8,540 | 8,230 | 8,270 | -330 | -3.8% | 405,000 |
| 2018/12/17 | 8,540 | 8,650 | 8,490 | 8,600 | +70 | +0.8% | 404,000 |
| 2018/12/14 | 8,670 | 8,770 | 8,470 | 8,530 | -140 | -1.6% | 573,300 |
| 2018/12/13 | 8,720 | 8,760 | 8,650 | 8,670 | -10 | -0.1% | 360,400 |
| 2018/12/12 | 8,490 | 8,700 | 8,470 | 8,680 | +340 | +4.1% | 483,800 |
| 2018/12/11 | 8,280 | 8,380 | 8,280 | 8,340 | ±0 | ±0% | 358,900 |
| 2018/12/10 | 8,560 | 8,580 | 8,340 | 8,340 | -310 | -3.6% | 405,700 |
| 2018/12/07 | 8,560 | 8,700 | 8,460 | 8,650 | +180 | +2.1% | 518,300 |
| 2018/12/06 | 8,410 | 8,470 | 8,360 | 8,470 | -30 | -0.4% | 483,700 |
| 2018/12/05 | 8,210 | 8,500 | 8,200 | 8,500 | +170 | +2% | 472,700 |
| 2018/12/04 | 8,580 | 8,600 | 8,320 | 8,330 | -270 | -3.1% | 447,500 |
| 2018/12/03 | 8,640 | 8,670 | 8,520 | 8,600 | +50 | +0.6% | 366,200 |
| 2018/11/30 | 8,600 | 8,640 | 8,520 | 8,550 | +50 | +0.6% | 1,141,300 |
| 2018/11/29 | 8,600 | 8,640 | 8,480 | 8,500 | -70 | -0.8% | 409,300 |
| 2018/11/28 | 8,510 | 8,650 | 8,430 | 8,570 | +150 | +1.8% | 522,300 |
| 2018/11/27 | 8,470 | 8,530 | 8,420 | 8,420 | -50 | -0.6% | 343,300 |
| 2018/11/26 | 8,670 | 8,760 | 8,440 | 8,470 | -110 | -1.3% | 627,100 |
| 2018/11/22 | 8,210 | 8,600 | 8,180 | 8,580 | +360 | +4.4% | 638,500 |
| 2018/11/21 | 8,090 | 8,280 | 7,990 | 8,220 | +50 | +0.6% | 749,400 |
| 2018/11/20 | 8,180 | 8,250 | 8,140 | 8,170 | -90 | -1.1% | 366,500 |
| 2018/11/19 | 8,090 | 8,330 | 8,090 | 8,260 | +170 | +2.1% | 548,500 |
| 2018/11/16 | 8,050 | 8,150 | 8,000 | 8,090 | +90 | +1.1% | 488,700 |
| 2018/11/15 | 8,000 | 8,080 | 7,940 | 8,000 | -80 | -1% | 374,300 |
| 2018/11/14 | 8,070 | 8,180 | 7,990 | 8,080 | ±0 | ±0% | 565,400 |
| 2018/11/13 | 7,980 | 8,100 | 7,870 | 8,080 | +10 | +0.1% | 534,400 |
| 2018/11/12 | 7,900 | 8,390 | 7,860 | 8,070 | +110 | +1.4% | 993,800 |
| 2018/11/09 | 8,290 | 8,420 | 7,810 | 7,960 | -340 | -4.1% | 1,254,800 |
| 2018/11/08 | 8,390 | 8,460 | 8,270 | 8,300 | +80 | +1% | 536,500 |
| 2018/11/07 | 8,110 | 8,370 | 8,060 | 8,220 | +70 | +0.9% | 474,500 |
| 2018/11/06 | 8,060 | 8,210 | 8,040 | 8,150 | +90 | +1.1% | 228,000 |
| 2018/11/05 | 8,090 | 8,160 | 8,050 | 8,060 | -140 | -1.7% | 381,600 |
| 2018/11/02 | 8,170 | 8,370 | 8,050 | 8,200 | +60 | +0.7% | 539,900 |
| 2018/11/01 | 7,980 | 8,170 | 7,940 | 8,140 | +130 | +1.6% | 602,700 |
| 2018/10/31 | 7,850 | 8,030 | 7,830 | 8,010 | +310 | +4% | 595,300 |
| 2018/10/30 | 7,770 | 7,960 | 7,690 | 7,700 | -60 | -0.8% | 2,996,300 |
| 2018/10/29 | 7,990 | 8,070 | 7,720 | 7,760 | -230 | -2.9% | 802,600 |
1601～
1650
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
