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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/20 | 9,000 | 9,170 | 8,950 | 9,110 | +330 | +3.8% | 572,800 |
| 2017/10/19 | 8,800 | 8,870 | 8,750 | 8,780 | -30 | -0.3% | 278,000 |
| 2017/10/18 | 8,800 | 8,890 | 8,760 | 8,810 | -170 | -1.9% | 330,700 |
| 2017/10/17 | 8,960 | 9,030 | 8,900 | 8,980 | +60 | +0.7% | 270,600 |
| 2017/10/16 | 8,900 | 9,060 | 8,900 | 8,920 | +20 | +0.2% | 331,200 |
| 2017/10/13 | 8,640 | 8,920 | 8,630 | 8,900 | +270 | +3.1% | 479,000 |
| 2017/10/12 | 8,600 | 8,730 | 8,580 | 8,630 | +60 | +0.7% | 349,900 |
| 2017/10/11 | 8,450 | 8,610 | 8,450 | 8,570 | +120 | +1.4% | 339,200 |
| 2017/10/10 | 8,180 | 8,460 | 8,160 | 8,450 | +270 | +3.3% | 385,600 |
| 2017/10/06 | 8,200 | 8,200 | 8,130 | 8,180 | +10 | +0.1% | 196,600 |
| 2017/10/05 | 8,190 | 8,250 | 8,150 | 8,170 | +10 | +0.1% | 210,700 |
| 2017/10/04 | 8,040 | 8,220 | 8,040 | 8,160 | +40 | +0.5% | 243,700 |
| 2017/10/03 | 8,000 | 8,170 | 8,000 | 8,120 | +20 | +0.2% | 234,600 |
| 2017/10/02 | 8,160 | 8,170 | 8,060 | 8,100 | -10 | -0.1% | 196,200 |
| 2017/09/29 | 8,090 | 8,150 | 8,070 | 8,110 | -20 | -0.2% | 260,300 |
| 2017/09/28 | 8,030 | 8,170 | 8,010 | 8,130 | +80 | +1% | 313,300 |
| 2017/09/27 | 8,010 | 8,070 | 7,920 | 8,050 | +30 | +0.4% | 260,300 |
| 2017/09/26 | 7,940 | 8,080 | 7,940 | 8,020 | +60 | +0.8% | 344,900 |
| 2017/09/25 | 7,860 | 8,000 | 7,860 | 7,960 | +130 | +1.7% | 255,100 |
| 2017/09/22 | 7,860 | 7,880 | 7,770 | 7,830 | -40 | -0.5% | 265,500 |
| 2017/09/21 | 7,980 | 7,980 | 7,850 | 7,870 | -120 | -1.5% | 249,700 |
| 2017/09/20 | 8,030 | 8,120 | 7,980 | 7,990 | -110 | -1.4% | 293,800 |
| 2017/09/19 | 8,020 | 8,100 | 8,000 | 8,100 | +110 | +1.4% | 306,300 |
| 2017/09/15 | 7,990 | 8,000 | 7,930 | 7,990 | +30 | +0.4% | 285,000 |
| 2017/09/14 | 7,910 | 8,000 | 7,900 | 7,960 | +10 | +0.1% | 163,400 |
| 2017/09/13 | 7,960 | 8,030 | 7,920 | 7,950 | -20 | -0.3% | 225,400 |
| 2017/09/12 | 7,960 | 7,990 | 7,940 | 7,970 | +80 | +1% | 189,400 |
| 2017/09/11 | 7,770 | 7,970 | 7,740 | 7,890 | +190 | +2.5% | 304,200 |
| 2017/09/08 | 7,720 | 7,770 | 7,630 | 7,700 | -40 | -0.5% | 306,700 |
| 2017/09/07 | 7,720 | 7,780 | 7,700 | 7,740 | +10 | +0.1% | 212,300 |
| 2017/09/06 | 7,610 | 7,750 | 7,590 | 7,730 | +100 | +1.3% | 290,900 |
| 2017/09/05 | 7,500 | 7,680 | 7,500 | 7,630 | +180 | +2.4% | 358,700 |
| 2017/09/04 | 7,580 | 7,580 | 7,440 | 7,450 | -180 | -2.4% | 208,100 |
1851～
1900
件表示中 / 3722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 | 281,900円 | +1.3% | -1.8% | 2.34% | 16.89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 | 129,100円 | +5.0% | -2.3% | 1.94% | 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 | 953,300円 | +7.4% | +0.1% | 2.10% | 15.32倍 | 1.98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 | 318,800円 | +3.6% | +6.7% | 3.29% | 15.99倍 | 1.15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 | 295,600円 | +4.3% | +1.0% | 2.37% | 15.86倍 | 1.81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
