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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 5,360 | 5,360 | 5,220 | 5,270 | -140 | -2.6% | 483,200 |
| 2016/05/20 | 5,430 | 5,430 | 5,270 | 5,410 | -50 | -0.9% | 940,300 |
| 2016/05/19 | 5,450 | 5,510 | 5,440 | 5,460 | +30 | +0.6% | 223,800 |
| 2016/05/18 | 5,440 | 5,520 | 5,400 | 5,430 | -40 | -0.7% | 220,600 |
| 2016/05/17 | 5,450 | 5,500 | 5,390 | 5,470 | -10 | -0.2% | 216,400 |
| 2016/05/16 | 5,440 | 5,570 | 5,420 | 5,480 | +50 | +0.9% | 638,800 |
| 2016/05/13 | 5,430 | 5,530 | 5,390 | 5,430 | +10 | +0.2% | 354,400 |
| 2016/05/12 | 5,250 | 5,430 | 5,230 | 5,420 | +100 | +1.9% | 603,800 |
| 2016/05/11 | 5,290 | 5,460 | 5,250 | 5,320 | +110 | +2.1% | 760,000 |
| 2016/05/10 | 5,540 | 5,780 | 5,060 | 5,210 | -390 | -7% | 1,396,200 |
| 2016/05/09 | 5,530 | 5,600 | 5,490 | 5,600 | +140 | +2.6% | 308,800 |
| 2016/05/06 | 5,420 | 5,510 | 5,390 | 5,460 | +50 | +0.9% | 332,400 |
| 2016/05/02 | 5,260 | 5,430 | 5,260 | 5,410 | -100 | -1.8% | 471,900 |
| 2016/04/28 | 5,730 | 5,780 | 5,490 | 5,510 | -180 | -3.2% | 427,200 |
| 2016/04/27 | 5,640 | 5,790 | 5,640 | 5,690 | +100 | +1.8% | 466,200 |
| 2016/04/26 | 5,540 | 5,640 | 5,530 | 5,590 | +60 | +1.1% | 315,800 |
| 2016/04/25 | 5,620 | 5,620 | 5,520 | 5,530 | -100 | -1.8% | 290,300 |
| 2016/04/22 | 5,500 | 5,650 | 5,500 | 5,630 | +110 | +2% | 510,500 |
| 2016/04/21 | 5,500 | 5,540 | 5,450 | 5,520 | +100 | +1.8% | 422,000 |
| 2016/04/20 | 5,370 | 5,470 | 5,330 | 5,420 | +90 | +1.7% | 542,700 |
| 2016/04/19 | 5,320 | 5,350 | 5,290 | 5,330 | +130 | +2.5% | 267,900 |
| 2016/04/18 | 5,100 | 5,240 | 5,090 | 5,200 | -20 | -0.4% | 340,100 |
| 2016/04/15 | 5,260 | 5,330 | 5,200 | 5,220 | -130 | -2.4% | 307,900 |
| 2016/04/14 | 5,180 | 5,350 | 5,150 | 5,350 | +190 | +3.7% | 434,500 |
| 2016/04/13 | 5,080 | 5,200 | 5,070 | 5,160 | +70 | +1.4% | 542,400 |
| 2016/04/12 | 5,200 | 5,200 | 5,050 | 5,090 | -190 | -3.6% | 586,000 |
| 2016/04/11 | 5,340 | 5,340 | 5,160 | 5,280 | +410 | +8.4% | 1,511,600 |
| 2016/04/08 | 4,700 | 4,940 | 4,695 | 4,870 | +120 | +2.5% | 592,500 |
| 2016/04/07 | 4,750 | 4,780 | 4,685 | 4,750 | -35 | -0.7% | 350,100 |
| 2016/04/06 | 4,710 | 4,815 | 4,710 | 4,785 | +30 | +0.6% | 408,700 |
| 2016/04/05 | 4,845 | 4,890 | 4,735 | 4,755 | -120 | -2.5% | 390,800 |
| 2016/04/04 | 4,830 | 4,950 | 4,830 | 4,875 | +55 | +1.1% | 338,600 |
| 2016/04/01 | 5,000 | 5,000 | 4,810 | 4,820 | -165 | -3.3% | 550,800 |
| 2016/03/31 | 5,180 | 5,190 | 4,980 | 4,985 | -205 | -3.9% | 707,900 |
| 2016/03/30 | 5,260 | 5,290 | 5,190 | 5,190 | -110 | -2.1% | 305,000 |
| 2016/03/29 | 5,280 | 5,330 | 5,240 | 5,300 | +60 | +1.1% | 297,100 |
| 2016/03/28 | 5,260 | 5,310 | 5,170 | 5,240 | +20 | +0.4% | 409,700 |
| 2016/03/25 | 5,200 | 5,250 | 5,190 | 5,220 | +30 | +0.6% | 276,100 |
| 2016/03/24 | 5,280 | 5,320 | 5,190 | 5,190 | -120 | -2.3% | 419,800 |
| 2016/03/23 | 5,300 | 5,380 | 5,280 | 5,310 | +10 | +0.2% | 228,700 |
| 2016/03/22 | 5,250 | 5,370 | 5,220 | 5,300 | +50 | +1% | 363,900 |
| 2016/03/18 | 5,280 | 5,300 | 5,190 | 5,250 | -70 | -1.3% | 565,100 |
| 2016/03/17 | 5,400 | 5,440 | 5,280 | 5,320 | -40 | -0.7% | 475,200 |
| 2016/03/16 | 5,300 | 5,430 | 5,290 | 5,360 | +30 | +0.6% | 457,300 |
| 2016/03/15 | 5,450 | 5,500 | 5,320 | 5,330 | -120 | -2.2% | 629,800 |
| 2016/03/14 | 5,480 | 5,510 | 5,410 | 5,450 | +40 | +0.7% | 457,500 |
| 2016/03/11 | 5,390 | 5,480 | 5,350 | 5,410 | -40 | -0.7% | 710,000 |
| 2016/03/10 | 5,440 | 5,530 | 5,420 | 5,450 | +50 | +0.9% | 420,700 |
| 2016/03/09 | 5,510 | 5,550 | 5,360 | 5,400 | -180 | -3.2% | 767,500 |
| 2016/03/08 | 5,710 | 5,750 | 5,570 | 5,580 | -190 | -3.3% | 577,100 |
2251～
2300
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 | 239,800円 | -0.9% | -8.4% | 2.75% | 15.46倍 | 1.22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 | 969,000円 | +7.4% | +0.1% | 2.06% | 15.57倍 | 2.00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 | 311,400円 | +3.6% | +6.7% | 3.37% | 15.64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 | 274,500円 | +4.3% | +1.0% | 2.55% | 14.65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 | 340,100円 | +3.9% | +5.7% | 1.47% | 17.68倍 | 1.60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
