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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,079 | 3,093 | 3,060 | 3,075 | +5 | +0.2% | 579,200 |
| 2024/12/17 | 3,060 | 3,096 | 3,059 | 3,070 | -5 | -0.2% | 704,700 |
| 2024/12/16 | 3,125 | 3,143 | 3,056 | 3,075 | -40 | -1.3% | 964,900 |
| 2024/12/13 | 3,148 | 3,179 | 3,103 | 3,115 | -90 | -2.8% | 1,359,800 |
| 2024/12/12 | 3,240 | 3,241 | 3,186 | 3,205 | -29 | -0.9% | 1,258,200 |
| 2024/12/11 | 3,230 | 3,239 | 3,187 | 3,234 | -6 | -0.2% | 1,346,700 |
| 2024/12/10 | 3,278 | 3,315 | 3,224 | 3,240 | +5 | +0.2% | 1,594,900 |
| 2024/12/09 | 3,193 | 3,272 | 3,164 | 3,235 | +32 | +1% | 1,624,200 |
| 2024/12/06 | 3,080 | 3,213 | 3,079 | 3,203 | +130 | +4.2% | 2,066,400 |
| 2024/12/05 | 3,065 | 3,074 | 3,034 | 3,073 | +8 | +0.3% | 830,700 |
| 2024/12/04 | 3,111 | 3,125 | 3,057 | 3,065 | -63 | -2% | 901,900 |
| 2024/12/03 | 3,100 | 3,152 | 3,097 | 3,128 | +50 | +1.6% | 1,136,700 |
| 2024/12/02 | 3,045 | 3,086 | 3,043 | 3,078 | +23 | +0.8% | 574,300 |
| 2024/11/29 | 3,040 | 3,058 | 3,014 | 3,055 | -2 | -0.1% | 730,800 |
| 2024/11/28 | 2,999 | 3,061 | 2,983 | 3,057 | +60.5 | +2% | 697,900 |
| 2024/11/27 | 2,972 | 3,007 | 2,970 | 2,996.5 | +17 | +0.6% | 739,100 |
| 2024/11/26 | 2,950 | 2,979.5 | 2,950 | 2,979.5 | +24.5 | +0.8% | 682,000 |
| 2024/11/25 | 2,979.5 | 2,995.5 | 2,955 | 2,955 | -18 | -0.6% | 1,313,900 |
| 2024/11/22 | 2,950 | 3,002 | 2,931 | 2,973 | +10 | +0.3% | 867,400 |
| 2024/11/21 | 3,011 | 3,019 | 2,961 | 2,963 | -56 | -1.9% | 975,400 |
| 2024/11/20 | 3,018 | 3,025 | 2,989.5 | 3,019 | +19 | +0.6% | 749,400 |
| 2024/11/19 | 2,993 | 3,005 | 2,970 | 3,000 | +26 | +0.9% | 967,200 |
| 2024/11/18 | 2,930 | 2,975 | 2,916 | 2,974 | +19 | +0.6% | 1,216,100 |
| 2024/11/15 | 2,932 | 2,963.5 | 2,906.5 | 2,955 | +22.5 | +0.8% | 1,405,800 |
| 2024/11/14 | 2,914 | 2,957 | 2,913 | 2,932.5 | +18.5 | +0.6% | 1,733,700 |
| 2024/11/13 | 2,930 | 2,986.5 | 2,914 | 2,914 | -27.5 | -0.9% | 3,523,200 |
| 2024/11/12 | 3,202 | 3,257 | 2,927 | 2,941.5 | -288.5 | -8.9% | 5,071,000 |
| 2024/11/11 | 3,286 | 3,289 | 3,210 | 3,230 | -60 | -1.8% | 983,900 |
| 2024/11/08 | 3,293 | 3,325 | 3,281 | 3,290 | +15 | +0.5% | 832,800 |
| 2024/11/07 | 3,275 | 3,304 | 3,257 | 3,275 | -15 | -0.5% | 1,020,300 |
| 2024/11/06 | 3,340 | 3,350 | 3,278 | 3,290 | -47 | -1.4% | 1,327,200 |
| 2024/11/05 | 3,304 | 3,337 | 3,261 | 3,337 | +63 | +1.9% | 1,272,200 |
| 2024/11/01 | 3,293 | 3,310 | 3,265 | 3,274 | -44 | -1.3% | 867,500 |
| 2024/10/31 | 3,354 | 3,354 | 3,307 | 3,318 | -19 | -0.6% | 793,500 |
| 2024/10/30 | 3,330 | 3,357 | 3,314 | 3,337 | +16 | +0.5% | 1,206,200 |
| 2024/10/29 | 3,330 | 3,337 | 3,285 | 3,321 | +7 | +0.2% | 651,200 |
| 2024/10/28 | 3,289 | 3,329 | 3,284 | 3,314 | +32 | +1% | 722,100 |
| 2024/10/25 | 3,282 | 3,305 | 3,249 | 3,282 | +33 | +1% | 977,100 |
| 2024/10/24 | 3,273 | 3,280 | 3,235 | 3,249 | -26 | -0.8% | 938,300 |
| 2024/10/23 | 3,315 | 3,337 | 3,246 | 3,275 | -28 | -0.8% | 1,135,700 |
| 2024/10/22 | 3,329 | 3,329 | 3,282 | 3,303 | -44 | -1.3% | 1,005,500 |
| 2024/10/21 | 3,380 | 3,385 | 3,341 | 3,347 | -28 | -0.8% | 850,200 |
| 2024/10/18 | 3,383 | 3,409 | 3,374 | 3,375 | -11 | -0.3% | 961,600 |
| 2024/10/17 | 3,340 | 3,406 | 3,340 | 3,386 | +58 | +1.7% | 1,251,900 |
| 2024/10/16 | 3,345 | 3,399 | 3,328 | 3,328 | -30 | -0.9% | 857,600 |
| 2024/10/15 | 3,397 | 3,409 | 3,358 | 3,358 | -10 | -0.3% | 913,000 |
| 2024/10/11 | 3,352 | 3,383 | 3,335 | 3,368 | -15 | -0.4% | 906,000 |
| 2024/10/10 | 3,380 | 3,414 | 3,355 | 3,383 | +11 | +0.3% | 802,500 |
| 2024/10/09 | 3,370 | 3,390 | 3,347 | 3,372 | +29 | +0.9% | 762,600 |
| 2024/10/08 | 3,410 | 3,430 | 3,304 | 3,343 | -98 | -2.8% | 2,162,200 |
151～
200
件表示中 / 3754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 | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57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 |
| 明治ＨＤ | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50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 |
| キユーピー | 420,000円 | +4.3% | -0.7% | 1.52% | 19.99倍 | 1.85倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
