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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 4,540 | 4,585 | 4,530 | 4,575 | +30 | +0.7% | 266,700 |
| 2016/10/14 | 4,570 | 4,590 | 4,530 | 4,545 | -25 | -0.5% | 298,900 |
| 2016/10/13 | 4,560 | 4,585 | 4,540 | 4,570 | +25 | +0.6% | 300,600 |
| 2016/10/12 | 4,575 | 4,595 | 4,545 | 4,545 | -35 | -0.8% | 381,300 |
| 2016/10/11 | 4,600 | 4,600 | 4,560 | 4,580 | -20 | -0.4% | 339,100 |
| 2016/10/07 | 4,585 | 4,630 | 4,560 | 4,600 | -30 | -0.6% | 288,300 |
| 2016/10/06 | 4,610 | 4,650 | 4,570 | 4,630 | +15 | +0.3% | 386,100 |
| 2016/10/05 | 4,650 | 4,655 | 4,575 | 4,615 | -30 | -0.6% | 377,500 |
| 2016/10/04 | 4,675 | 4,690 | 4,625 | 4,645 | -15 | -0.3% | 311,900 |
| 2016/10/03 | 4,575 | 4,675 | 4,570 | 4,660 | +120 | +2.6% | 446,200 |
| 2016/09/30 | 4,550 | 4,570 | 4,510 | 4,540 | -90 | -1.9% | 427,800 |
| 2016/09/29 | 4,630 | 4,640 | 4,585 | 4,630 | +55 | +1.2% | 468,000 |
| 2016/09/28 | 4,630 | 4,650 | 4,545 | 4,575 | -140 | -3% | 557,000 |
| 2016/09/27 | 4,620 | 4,715 | 4,600 | 4,715 | +75 | +1.6% | 791,000 |
| 2016/09/26 | 4,765 | 4,805 | 4,610 | 4,640 | -185 | -3.8% | 785,800 |
| 2016/09/23 | 4,815 | 4,845 | 4,760 | 4,825 | +25 | +0.5% | 307,500 |
| 2016/09/21 | 4,725 | 4,815 | 4,670 | 4,800 | +55 | +1.2% | 457,900 |
| 2016/09/20 | 4,615 | 4,760 | 4,600 | 4,745 | +120 | +2.6% | 595,900 |
| 2016/09/16 | 4,600 | 4,635 | 4,570 | 4,625 | +60 | +1.3% | 361,000 |
| 2016/09/15 | 4,615 | 4,635 | 4,535 | 4,565 | -70 | -1.5% | 411,100 |
| 2016/09/14 | 4,660 | 4,690 | 4,620 | 4,635 | -70 | -1.5% | 422,900 |
| 2016/09/13 | 4,660 | 4,720 | 4,645 | 4,705 | +80 | +1.7% | 313,500 |
| 2016/09/12 | 4,635 | 4,645 | 4,605 | 4,625 | -60 | -1.3% | 249,900 |
| 2016/09/09 | 4,730 | 4,750 | 4,665 | 4,685 | -25 | -0.5% | 325,000 |
| 2016/09/08 | 4,705 | 4,720 | 4,660 | 4,710 | -15 | -0.3% | 251,900 |
| 2016/09/07 | 4,625 | 4,740 | 4,625 | 4,725 | +50 | +1.1% | 340,500 |
| 2016/09/06 | 4,590 | 4,685 | 4,585 | 4,675 | +90 | +2% | 335,100 |
| 2016/09/05 | 4,675 | 4,675 | 4,565 | 4,585 | -80 | -1.7% | 409,400 |
| 2016/09/02 | 4,620 | 4,710 | 4,610 | 4,665 | +45 | +1% | 370,400 |
| 2016/09/01 | 4,575 | 4,620 | 4,550 | 4,620 | +55 | +1.2% | 294,900 |
| 2016/08/31 | 4,590 | 4,590 | 4,505 | 4,565 | -90 | -1.9% | 591,400 |
| 2016/08/30 | 4,720 | 4,735 | 4,655 | 4,655 | -85 | -1.8% | 206,100 |
| 2016/08/29 | 4,775 | 4,795 | 4,715 | 4,740 | +40 | +0.9% | 251,500 |
| 2016/08/26 | 4,710 | 4,735 | 4,675 | 4,700 | -55 | -1.2% | 241,600 |
| 2016/08/25 | 4,775 | 4,805 | 4,710 | 4,755 | -30 | -0.6% | 181,300 |
| 2016/08/24 | 4,775 | 4,815 | 4,750 | 4,785 | +30 | +0.6% | 216,000 |
| 2016/08/23 | 4,695 | 4,795 | 4,680 | 4,755 | +50 | +1.1% | 260,100 |
| 2016/08/22 | 4,720 | 4,745 | 4,670 | 4,705 | +10 | +0.2% | 219,100 |
| 2016/08/19 | 4,750 | 4,755 | 4,600 | 4,695 | -50 | -1.1% | 379,600 |
| 2016/08/18 | 4,850 | 4,890 | 4,735 | 4,745 | -115 | -2.4% | 296,300 |
| 2016/08/17 | 4,900 | 4,930 | 4,830 | 4,860 | -20 | -0.4% | 340,400 |
| 2016/08/16 | 4,990 | 5,010 | 4,855 | 4,880 | -105 | -2.1% | 320,900 |
| 2016/08/15 | 4,985 | 5,040 | 4,955 | 4,985 | ±0 | ±0% | 187,000 |
| 2016/08/12 | 4,920 | 4,985 | 4,905 | 4,985 | +120 | +2.5% | 325,800 |
| 2016/08/10 | 4,880 | 4,910 | 4,835 | 4,865 | -45 | -0.9% | 390,600 |
| 2016/08/09 | 4,800 | 4,920 | 4,800 | 4,910 | +95 | +2% | 362,200 |
| 2016/08/08 | 4,825 | 4,845 | 4,770 | 4,815 | +60 | +1.3% | 451,000 |
| 2016/08/05 | 4,820 | 4,860 | 4,710 | 4,755 | -65 | -1.3% | 580,700 |
| 2016/08/04 | 5,010 | 5,010 | 4,785 | 4,820 | -220 | -4.4% | 581,700 |
| 2016/08/03 | 4,995 | 5,110 | 4,985 | 5,040 | -20 | -0.4% | 415,800 |
2151～
2200
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 | 240,700円 | -0.9% | -8.4% | 2.74% | 15.51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 | 964,400円 | +7.4% | +0.1% | 2.07% | 15.50倍 | 1.99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 | 311,200円 | +3.6% | +6.7% | 3.37% | 15.63倍 | 1.13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 | 275,100円 | +4.3% | +1.0% | 2.54% | 14.69倍 | 1.68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 | 337,700円 | +3.9% | +5.7% | 1.48% | 17.56倍 | 1.59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
