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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 8,200 | 8,270 | 7,950 | 7,990 | -210 | -2.6% | 906,100 |
| 2018/10/25 | 8,330 | 8,370 | 8,170 | 8,200 | -380 | -4.4% | 683,900 |
| 2018/10/24 | 8,530 | 8,610 | 8,420 | 8,580 | +180 | +2.1% | 649,200 |
| 2018/10/23 | 8,770 | 8,770 | 8,390 | 8,400 | -510 | -5.7% | 841,200 |
| 2018/10/22 | 8,690 | 8,950 | 8,640 | 8,910 | +350 | +4.1% | 807,300 |
| 2018/10/19 | 8,650 | 8,650 | 8,470 | 8,560 | -120 | -1.4% | 710,600 |
| 2018/10/18 | 8,820 | 8,920 | 8,610 | 8,680 | -140 | -1.6% | 686,900 |
| 2018/10/17 | 8,700 | 8,830 | 8,670 | 8,820 | +190 | +2.2% | 497,100 |
| 2018/10/16 | 8,630 | 8,740 | 8,520 | 8,630 | -50 | -0.6% | 617,900 |
| 2018/10/15 | 8,800 | 8,890 | 8,680 | 8,680 | -220 | -2.5% | 413,700 |
| 2018/10/12 | 8,780 | 8,970 | 8,760 | 8,900 | +60 | +0.7% | 669,500 |
| 2018/10/11 | 8,710 | 8,880 | 8,690 | 8,840 | -170 | -1.9% | 791,400 |
| 2018/10/10 | 9,020 | 9,110 | 8,980 | 9,010 | -50 | -0.6% | 806,600 |
| 2018/10/09 | 9,200 | 9,210 | 8,990 | 9,060 | -170 | -1.8% | 732,900 |
| 2018/10/05 | 9,210 | 9,270 | 9,130 | 9,230 | +30 | +0.3% | 604,400 |
| 2018/10/04 | 9,160 | 9,240 | 9,070 | 9,200 | +140 | +1.5% | 841,900 |
| 2018/10/03 | 9,290 | 9,310 | 8,980 | 9,060 | -280 | -3% | 1,051,000 |
| 2018/10/02 | 9,250 | 9,390 | 9,200 | 9,340 | +80 | +0.9% | 612,700 |
| 2018/10/01 | 9,210 | 9,330 | 9,120 | 9,260 | -50 | -0.5% | 637,400 |
| 2018/09/28 | 9,290 | 9,450 | 9,240 | 9,310 | +70 | +0.8% | 753,100 |
| 2018/09/27 | 9,320 | 9,440 | 9,220 | 9,240 | -60 | -0.6% | 703,500 |
| 2018/09/26 | 9,100 | 9,320 | 9,060 | 9,300 | +120 | +1.3% | 748,500 |
| 2018/09/25 | 8,940 | 9,180 | 8,930 | 9,180 | +210 | +2.3% | 885,300 |
| 2018/09/21 | 8,910 | 8,990 | 8,780 | 8,970 | +140 | +1.6% | 743,500 |
| 2018/09/20 | 8,910 | 9,000 | 8,810 | 8,830 | -50 | -0.6% | 937,500 |
| 2018/09/19 | 8,790 | 8,950 | 8,680 | 8,880 | +90 | +1% | 732,500 |
| 2018/09/18 | 8,600 | 8,880 | 8,590 | 8,790 | +290 | +3.4% | 757,000 |
| 2018/09/14 | 8,670 | 8,690 | 8,400 | 8,500 | -100 | -1.2% | 672,000 |
| 2018/09/13 | 8,480 | 8,630 | 8,430 | 8,600 | +180 | +2.1% | 461,300 |
| 2018/09/12 | 8,420 | 8,470 | 8,360 | 8,420 | +40 | +0.5% | 546,700 |
| 2018/09/11 | 8,300 | 8,420 | 8,290 | 8,380 | +140 | +1.7% | 502,900 |
| 2018/09/10 | 8,250 | 8,280 | 8,180 | 8,240 | +50 | +0.6% | 504,200 |
| 2018/09/07 | 8,070 | 8,200 | 8,070 | 8,190 | +110 | +1.4% | 565,300 |
| 2018/09/06 | 8,020 | 8,130 | 7,950 | 8,080 | +110 | +1.4% | 551,500 |
| 2018/09/05 | 8,080 | 8,120 | 7,950 | 7,970 | -150 | -1.8% | 371,400 |
| 2018/09/04 | 8,070 | 8,270 | 8,010 | 8,120 | +90 | +1.1% | 573,100 |
| 2018/09/03 | 7,960 | 8,040 | 7,920 | 8,030 | +130 | +1.6% | 364,700 |
| 2018/08/31 | 7,970 | 8,020 | 7,850 | 7,900 | -70 | -0.9% | 506,100 |
| 2018/08/30 | 7,920 | 8,020 | 7,890 | 7,970 | +120 | +1.5% | 484,300 |
| 2018/08/29 | 7,800 | 7,880 | 7,780 | 7,850 | +30 | +0.4% | 239,000 |
| 2018/08/28 | 7,970 | 7,980 | 7,790 | 7,820 | -150 | -1.9% | 305,000 |
| 2018/08/27 | 7,850 | 8,000 | 7,820 | 7,970 | +130 | +1.7% | 264,200 |
| 2018/08/24 | 7,680 | 7,860 | 7,630 | 7,840 | +140 | +1.8% | 292,800 |
| 2018/08/23 | 7,700 | 7,770 | 7,680 | 7,700 | +40 | +0.5% | 290,900 |
| 2018/08/22 | 7,600 | 7,700 | 7,540 | 7,660 | -40 | -0.5% | 360,200 |
| 2018/08/21 | 7,810 | 7,830 | 7,660 | 7,700 | -260 | -3.3% | 477,800 |
| 2018/08/20 | 7,910 | 8,010 | 7,900 | 7,960 | +50 | +0.6% | 287,700 |
| 2018/08/17 | 7,810 | 7,920 | 7,790 | 7,910 | +80 | +1% | 321,100 |
| 2018/08/16 | 7,960 | 7,970 | 7,770 | 7,830 | -170 | -2.1% | 652,400 |
| 2018/08/15 | 7,850 | 8,020 | 7,810 | 8,000 | +90 | +1.1% | 507,400 |
1651～
1700
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
