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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 8,730 | 8,800 | 8,690 | 8,790 | +40 | +0.5% | 305,300 |
| 2018/01/04 | 8,580 | 8,750 | 8,520 | 8,750 | +250 | +2.9% | 349,300 |
| 2017/12/29 | 8,730 | 8,740 | 8,480 | 8,500 | -200 | -2.3% | 205,000 |
| 2017/12/28 | 8,630 | 8,730 | 8,560 | 8,700 | +90 | +1% | 252,900 |
| 2017/12/27 | 8,680 | 8,700 | 8,610 | 8,610 | -40 | -0.5% | 171,700 |
| 2017/12/26 | 8,750 | 8,800 | 8,620 | 8,650 | -100 | -1.1% | 202,800 |
| 2017/12/25 | 8,620 | 8,770 | 8,600 | 8,750 | +140 | +1.6% | 158,100 |
| 2017/12/22 | 8,530 | 8,620 | 8,470 | 8,610 | +90 | +1.1% | 243,800 |
| 2017/12/21 | 8,470 | 8,530 | 8,430 | 8,520 | -10 | -0.1% | 255,500 |
| 2017/12/20 | 8,470 | 8,540 | 8,430 | 8,530 | +90 | +1.1% | 268,800 |
| 2017/12/19 | 8,600 | 8,600 | 8,430 | 8,440 | -110 | -1.3% | 264,300 |
| 2017/12/18 | 8,620 | 8,620 | 8,520 | 8,550 | -70 | -0.8% | 293,100 |
| 2017/12/15 | 8,570 | 8,690 | 8,470 | 8,620 | +40 | +0.5% | 352,400 |
| 2017/12/14 | 8,630 | 8,680 | 8,550 | 8,580 | ±0 | ±0% | 258,500 |
| 2017/12/13 | 8,680 | 8,710 | 8,540 | 8,580 | -110 | -1.3% | 220,100 |
| 2017/12/12 | 8,690 | 8,750 | 8,650 | 8,690 | +30 | +0.3% | 276,700 |
| 2017/12/11 | 8,710 | 8,740 | 8,540 | 8,660 | -40 | -0.5% | 266,300 |
| 2017/12/08 | 8,610 | 8,760 | 8,610 | 8,700 | +10 | +0.1% | 485,000 |
| 2017/12/07 | 8,640 | 8,750 | 8,610 | 8,690 | +170 | +2% | 439,200 |
| 2017/12/06 | 8,470 | 8,630 | 8,450 | 8,520 | +10 | +0.1% | 274,500 |
| 2017/12/05 | 8,420 | 8,530 | 8,340 | 8,510 | +90 | +1.1% | 282,900 |
| 2017/12/04 | 8,520 | 8,570 | 8,420 | 8,420 | -90 | -1.1% | 392,300 |
| 2017/12/01 | 8,770 | 8,790 | 8,500 | 8,510 | -250 | -2.9% | 561,400 |
| 2017/11/30 | 8,790 | 8,810 | 8,670 | 8,760 | -120 | -1.4% | 446,700 |
| 2017/11/29 | 8,800 | 8,900 | 8,770 | 8,880 | +120 | +1.4% | 240,200 |
| 2017/11/28 | 8,780 | 8,810 | 8,710 | 8,760 | ±0 | ±0% | 357,000 |
| 2017/11/27 | 8,840 | 8,880 | 8,760 | 8,760 | -80 | -0.9% | 332,800 |
| 2017/11/24 | 8,750 | 8,880 | 8,730 | 8,840 | -30 | -0.3% | 339,800 |
| 2017/11/22 | 8,940 | 8,970 | 8,810 | 8,870 | -40 | -0.4% | 372,000 |
| 2017/11/21 | 8,830 | 9,000 | 8,760 | 8,910 | +70 | +0.8% | 335,000 |
| 2017/11/20 | 8,700 | 8,890 | 8,700 | 8,840 | -10 | -0.1% | 397,600 |
| 2017/11/17 | 8,890 | 8,960 | 8,770 | 8,850 | -20 | -0.2% | 479,700 |
| 2017/11/16 | 8,710 | 8,910 | 8,660 | 8,870 | +40 | +0.5% | 451,400 |
| 2017/11/15 | 8,850 | 8,940 | 8,790 | 8,830 | -130 | -1.5% | 405,600 |
| 2017/11/14 | 9,110 | 9,210 | 8,900 | 8,960 | -300 | -3.2% | 516,100 |
| 2017/11/13 | 9,110 | 9,310 | 9,110 | 9,260 | ±0 | ±0% | 420,600 |
| 2017/11/10 | 9,400 | 9,620 | 9,150 | 9,260 | -260 | -2.7% | 650,800 |
| 2017/11/09 | 9,550 | 9,640 | 9,330 | 9,520 | -10 | -0.1% | 353,400 |
| 2017/11/08 | 9,400 | 9,570 | 9,380 | 9,530 | +80 | +0.8% | 275,000 |
| 2017/11/07 | 9,410 | 9,480 | 9,340 | 9,450 | -50 | -0.5% | 340,800 |
| 2017/11/06 | 9,290 | 9,530 | 9,290 | 9,500 | +80 | +0.8% | 259,900 |
| 2017/11/02 | 9,420 | 9,450 | 9,270 | 9,420 | -60 | -0.6% | 287,500 |
| 2017/11/01 | 9,420 | 9,540 | 9,380 | 9,480 | +140 | +1.5% | 328,700 |
| 2017/10/31 | 9,210 | 9,380 | 9,160 | 9,340 | +130 | +1.4% | 343,100 |
| 2017/10/30 | 9,140 | 9,220 | 9,120 | 9,210 | -10 | -0.1% | 420,300 |
| 2017/10/27 | 9,300 | 9,300 | 9,200 | 9,220 | -50 | -0.5% | 244,100 |
| 2017/10/26 | 9,230 | 9,300 | 9,180 | 9,270 | +50 | +0.5% | 208,900 |
| 2017/10/25 | 9,260 | 9,320 | 9,180 | 9,220 | -20 | -0.2% | 280,600 |
| 2017/10/24 | 9,150 | 9,260 | 9,150 | 9,240 | +110 | +1.2% | 333,100 |
| 2017/10/23 | 9,200 | 9,200 | 9,060 | 9,130 | +20 | +0.2% | 299,500 |
1851～
1900
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
