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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 7,040 | 7,170 | 7,010 | 7,130 | +50 | +0.7% | 472,100 |
| 2018/06/01 | 7,130 | 7,190 | 7,080 | 7,080 | -80 | -1.1% | 453,100 |
| 2018/05/31 | 7,290 | 7,290 | 7,130 | 7,160 | -150 | -2.1% | 670,100 |
| 2018/05/30 | 7,260 | 7,360 | 7,230 | 7,310 | -20 | -0.3% | 494,000 |
| 2018/05/29 | 7,380 | 7,400 | 7,300 | 7,330 | -130 | -1.7% | 551,000 |
| 2018/05/28 | 7,480 | 7,500 | 7,420 | 7,460 | ±0 | ±0% | 250,600 |
| 2018/05/25 | 7,320 | 7,500 | 7,260 | 7,460 | +110 | +1.5% | 557,300 |
| 2018/05/24 | 7,400 | 7,410 | 7,270 | 7,350 | -70 | -0.9% | 499,700 |
| 2018/05/23 | 7,420 | 7,450 | 7,360 | 7,420 | +20 | +0.3% | 369,200 |
| 2018/05/22 | 7,450 | 7,450 | 7,280 | 7,400 | -60 | -0.8% | 674,500 |
| 2018/05/21 | 7,640 | 7,650 | 7,430 | 7,460 | -170 | -2.2% | 830,200 |
| 2018/05/18 | 7,660 | 7,670 | 7,560 | 7,630 | +50 | +0.7% | 364,400 |
| 2018/05/17 | 7,640 | 7,650 | 7,490 | 7,580 | -60 | -0.8% | 471,500 |
| 2018/05/16 | 7,810 | 7,830 | 7,600 | 7,640 | -180 | -2.3% | 660,200 |
| 2018/05/15 | 7,800 | 7,870 | 7,770 | 7,820 | -20 | -0.3% | 523,100 |
| 2018/05/14 | 7,760 | 7,890 | 7,720 | 7,840 | -20 | -0.3% | 552,900 |
| 2018/05/11 | 7,530 | 7,950 | 7,530 | 7,860 | +560 | +7.7% | 1,487,500 |
| 2018/05/10 | 7,780 | 7,900 | 7,150 | 7,300 | -510 | -6.5% | 2,035,600 |
| 2018/05/09 | 7,820 | 7,900 | 7,780 | 7,810 | -10 | -0.1% | 474,100 |
| 2018/05/08 | 7,680 | 7,830 | 7,600 | 7,820 | +90 | +1.2% | 568,800 |
| 2018/05/07 | 7,850 | 7,910 | 7,680 | 7,730 | -30 | -0.4% | 418,700 |
| 2018/05/02 | 7,830 | 7,850 | 7,760 | 7,760 | -60 | -0.8% | 269,100 |
| 2018/05/01 | 7,770 | 7,830 | 7,700 | 7,820 | +20 | +0.3% | 302,200 |
| 2018/04/27 | 7,850 | 7,880 | 7,760 | 7,800 | -20 | -0.3% | 521,200 |
| 2018/04/26 | 7,830 | 7,860 | 7,760 | 7,820 | +60 | +0.8% | 624,700 |
| 2018/04/25 | 7,670 | 7,780 | 7,660 | 7,760 | +40 | +0.5% | 385,200 |
| 2018/04/24 | 7,740 | 7,750 | 7,670 | 7,720 | +30 | +0.4% | 519,700 |
| 2018/04/23 | 7,700 | 7,760 | 7,650 | 7,690 | -50 | -0.6% | 391,400 |
| 2018/04/20 | 7,740 | 7,760 | 7,660 | 7,740 | +90 | +1.2% | 583,400 |
| 2018/04/19 | 7,800 | 7,830 | 7,590 | 7,650 | -160 | -2% | 650,900 |
| 2018/04/18 | 7,750 | 7,900 | 7,720 | 7,810 | +90 | +1.2% | 635,700 |
| 2018/04/17 | 7,670 | 7,830 | 7,670 | 7,720 | +50 | +0.7% | 575,600 |
| 2018/04/16 | 7,580 | 7,710 | 7,560 | 7,670 | +30 | +0.4% | 457,400 |
| 2018/04/13 | 7,920 | 7,920 | 7,620 | 7,640 | -250 | -3.2% | 803,200 |
| 2018/04/12 | 7,920 | 7,960 | 7,790 | 7,890 | -60 | -0.8% | 405,600 |
| 2018/04/11 | 8,050 | 8,100 | 7,880 | 7,950 | -150 | -1.9% | 462,100 |
| 2018/04/10 | 8,120 | 8,340 | 8,060 | 8,100 | -20 | -0.2% | 862,400 |
| 2018/04/09 | 8,140 | 8,180 | 8,070 | 8,120 | -10 | -0.1% | 351,100 |
| 2018/04/06 | 8,040 | 8,190 | 7,950 | 8,130 | +100 | +1.2% | 921,100 |
| 2018/04/05 | 7,930 | 8,060 | 7,880 | 8,030 | +170 | +2.2% | 834,900 |
| 2018/04/04 | 7,950 | 7,950 | 7,800 | 7,860 | -60 | -0.8% | 627,300 |
| 2018/04/03 | 7,810 | 7,940 | 7,810 | 7,920 | +20 | +0.3% | 412,900 |
| 2018/04/02 | 7,910 | 7,950 | 7,880 | 7,900 | +30 | +0.4% | 353,900 |
| 2018/03/30 | 8,000 | 8,000 | 7,850 | 7,870 | -60 | -0.8% | 494,900 |
| 2018/03/29 | 7,850 | 7,960 | 7,820 | 7,930 | +160 | +2.1% | 764,600 |
| 2018/03/28 | 7,930 | 7,960 | 7,680 | 7,770 | -220 | -2.8% | 693,500 |
| 2018/03/27 | 7,950 | 8,070 | 7,920 | 7,990 | +190 | +2.4% | 1,212,400 |
| 2018/03/26 | 7,750 | 7,830 | 7,690 | 7,800 | +10 | +0.1% | 701,700 |
| 2018/03/23 | 7,790 | 7,880 | 7,700 | 7,790 | -170 | -2.1% | 1,946,100 |
| 2018/03/22 | 7,810 | 7,990 | 7,810 | 7,960 | +110 | +1.4% | 1,369,900 |
1751～
1800
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
