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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 2017/09/01 | 7,650 | 7,680 | 7,610 | 7,630 | +10 | +0.1% | 251,800 |
| 2017/08/31 | 7,570 | 7,640 | 7,490 | 7,620 | +80 | +1.1% | 295,500 |
| 2017/08/30 | 7,380 | 7,560 | 7,360 | 7,540 | +190 | +2.6% | 362,800 |
| 2017/08/29 | 7,330 | 7,440 | 7,320 | 7,350 | ±0 | ±0% | 379,000 |
| 2017/08/28 | 7,380 | 7,400 | 7,320 | 7,350 | ±0 | ±0% | 280,900 |
| 2017/08/25 | 7,360 | 7,400 | 7,320 | 7,350 | ±0 | ±0% | 310,200 |
| 2017/08/24 | 7,320 | 7,370 | 7,300 | 7,350 | -20 | -0.3% | 218,700 |
| 2017/08/23 | 7,370 | 7,410 | 7,300 | 7,370 | ±0 | ±0% | 463,300 |
| 2017/08/22 | 7,400 | 7,450 | 7,370 | 7,370 | -70 | -0.9% | 337,400 |
| 2017/08/21 | 7,450 | 7,520 | 7,420 | 7,440 | -10 | -0.1% | 304,200 |
| 2017/08/18 | 7,470 | 7,560 | 7,450 | 7,450 | -110 | -1.5% | 366,000 |
| 2017/08/17 | 7,750 | 7,790 | 7,560 | 7,560 | -190 | -2.5% | 338,200 |
| 2017/08/16 | 7,870 | 7,910 | 7,750 | 7,750 | -60 | -0.8% | 296,400 |
| 2017/08/15 | 7,800 | 7,890 | 7,750 | 7,810 | +60 | +0.8% | 306,700 |
| 2017/08/14 | 7,740 | 7,850 | 7,710 | 7,750 | ±0 | ±0% | 311,000 |
| 2017/08/10 | 7,630 | 7,780 | 7,620 | 7,750 | +90 | +1.2% | 226,200 |
| 2017/08/09 | 7,720 | 7,750 | 7,560 | 7,660 | -50 | -0.6% | 222,100 |
1901～
1950
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
