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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 5,280 | 5,340 | 5,250 | 5,300 | -120 | -2.2% | 419,200 |
| 2016/07/05 | 5,390 | 5,470 | 5,370 | 5,420 | -50 | -0.9% | 289,400 |
| 2016/07/04 | 5,330 | 5,510 | 5,330 | 5,470 | +60 | +1.1% | 327,900 |
| 2016/07/01 | 5,340 | 5,480 | 5,330 | 5,410 | +130 | +2.5% | 289,600 |
| 2016/06/30 | 5,430 | 5,430 | 5,280 | 5,280 | -80 | -1.5% | 365,000 |
| 2016/06/29 | 5,350 | 5,400 | 5,300 | 5,360 | +50 | +0.9% | 269,300 |
| 2016/06/28 | 5,100 | 5,390 | 5,080 | 5,310 | +110 | +2.1% | 414,800 |
| 2016/06/27 | 5,110 | 5,250 | 5,110 | 5,200 | +90 | +1.8% | 498,800 |
| 2016/06/24 | 5,540 | 5,540 | 5,020 | 5,110 | -430 | -7.8% | 637,900 |
| 2016/06/23 | 5,500 | 5,580 | 5,450 | 5,540 | +70 | +1.3% | 255,900 |
| 2016/06/22 | 5,370 | 5,500 | 5,340 | 5,470 | +90 | +1.7% | 316,200 |
| 2016/06/21 | 5,220 | 5,390 | 5,200 | 5,380 | +130 | +2.5% | 202,600 |
| 2016/06/20 | 5,240 | 5,260 | 5,200 | 5,250 | +100 | +1.9% | 271,100 |
| 2016/06/17 | 5,250 | 5,320 | 5,150 | 5,150 | -60 | -1.2% | 338,000 |
| 2016/06/16 | 5,350 | 5,400 | 5,170 | 5,210 | -180 | -3.3% | 507,900 |
| 2016/06/15 | 5,420 | 5,460 | 5,320 | 5,390 | -10 | -0.2% | 439,000 |
| 2016/06/14 | 5,370 | 5,420 | 5,270 | 5,400 | -20 | -0.4% | 481,300 |
| 2016/06/13 | 5,520 | 5,520 | 5,360 | 5,420 | -160 | -2.9% | 433,400 |
| 2016/06/10 | 5,480 | 5,640 | 5,420 | 5,580 | +270 | +5.1% | 1,419,200 |
| 2016/06/09 | 5,390 | 5,400 | 5,280 | 5,310 | -50 | -0.9% | 182,100 |
| 2016/06/08 | 5,270 | 5,370 | 5,260 | 5,360 | +100 | +1.9% | 337,000 |
| 2016/06/07 | 5,180 | 5,290 | 5,170 | 5,260 | +60 | +1.2% | 385,800 |
| 2016/06/06 | 5,150 | 5,200 | 5,110 | 5,200 | +20 | +0.4% | 231,600 |
| 2016/06/03 | 5,150 | 5,210 | 5,110 | 5,180 | +20 | +0.4% | 178,700 |
| 2016/06/02 | 5,260 | 5,280 | 5,150 | 5,160 | -130 | -2.5% | 294,200 |
| 2016/06/01 | 5,380 | 5,420 | 5,260 | 5,290 | -150 | -2.8% | 502,300 |
| 2016/05/31 | 5,260 | 5,470 | 5,230 | 5,440 | +160 | +3% | 420,300 |
| 2016/05/30 | 5,300 | 5,320 | 5,220 | 5,280 | ±0 | ±0% | 303,900 |
| 2016/05/27 | 5,290 | 5,330 | 5,240 | 5,280 | +40 | +0.8% | 208,900 |
| 2016/05/26 | 5,210 | 5,290 | 5,180 | 5,240 | +60 | +1.2% | 261,700 |
| 2016/05/25 | 5,270 | 5,290 | 5,170 | 5,180 | -60 | -1.1% | 309,100 |
| 2016/05/24 | 5,250 | 5,300 | 5,220 | 5,240 | -30 | -0.6% | 242,700 |
| 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 |
2251～
2300
件表示中 / 3787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 | 246,000円 | -0.9% | -8.4% | 2.68% | 15.85倍 | 1.26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 | 313,000円 | +3.6% | +6.7% | 3.35% | 15.71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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.06倍 | 1.73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 | 334,400円 | +3.9% | +5.7% | 1.50% | 17.38倍 | 1.57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 | 415,300円 | +4.3% | -0.7% | 1.54% | 19.50倍 | 1.80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
