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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 6,310 | 6,320 | 6,070 | 6,070 | -240 | -3.8% | 1,028,700 |
| 2015/11/24 | 6,390 | 6,400 | 6,290 | 6,310 | -80 | -1.3% | 465,400 |
| 2015/11/20 | 6,330 | 6,410 | 6,290 | 6,390 | +60 | +0.9% | 371,800 |
| 2015/11/19 | 6,360 | 6,390 | 6,300 | 6,330 | +30 | +0.5% | 401,700 |
| 2015/11/18 | 6,360 | 6,400 | 6,290 | 6,300 | +20 | +0.3% | 459,200 |
| 2015/11/17 | 6,530 | 6,540 | 6,260 | 6,280 | -150 | -2.3% | 908,500 |
| 2015/11/16 | 6,370 | 6,480 | 6,350 | 6,430 | -270 | -4% | 865,900 |
| 2015/11/13 | 6,730 | 7,110 | 6,610 | 6,700 | -60 | -0.9% | 1,247,400 |
| 2015/11/12 | 6,750 | 6,790 | 6,710 | 6,760 | +30 | +0.4% | 321,600 |
| 2015/11/11 | 6,630 | 6,740 | 6,590 | 6,730 | +120 | +1.8% | 352,500 |
| 2015/11/10 | 6,580 | 6,630 | 6,520 | 6,610 | -10 | -0.2% | 313,300 |
| 2015/11/09 | 6,550 | 6,680 | 6,500 | 6,620 | +170 | +2.6% | 504,600 |
| 2015/11/06 | 6,490 | 6,500 | 6,430 | 6,450 | +40 | +0.6% | 275,800 |
| 2015/11/05 | 6,320 | 6,450 | 6,280 | 6,410 | +140 | +2.2% | 277,300 |
| 2015/11/04 | 6,390 | 6,390 | 6,260 | 6,270 | +40 | +0.6% | 362,600 |
| 2015/11/02 | 6,380 | 6,410 | 6,180 | 6,230 | -210 | -3.3% | 400,100 |
| 2015/10/30 | 6,390 | 6,470 | 6,380 | 6,440 | +20 | +0.3% | 404,200 |
| 2015/10/29 | 6,480 | 6,480 | 6,360 | 6,420 | ±0 | ±0% | 445,100 |
| 2015/10/28 | 6,380 | 6,430 | 6,330 | 6,420 | +30 | +0.5% | 424,000 |
| 2015/10/27 | 6,390 | 6,450 | 6,380 | 6,390 | -20 | -0.3% | 296,800 |
| 2015/10/26 | 6,500 | 6,510 | 6,380 | 6,410 | ±0 | ±0% | 269,000 |
| 2015/10/23 | 6,370 | 6,440 | 6,300 | 6,410 | +190 | +3.1% | 513,100 |
| 2015/10/22 | 6,200 | 6,350 | 6,140 | 6,220 | +20 | +0.3% | 417,300 |
| 2015/10/21 | 6,070 | 6,220 | 6,040 | 6,200 | +100 | +1.6% | 361,800 |
| 2015/10/20 | 6,070 | 6,120 | 6,000 | 6,100 | +60 | +1% | 367,500 |
| 2015/10/19 | 6,080 | 6,100 | 6,010 | 6,040 | ±0 | ±0% | 313,900 |
| 2015/10/16 | 6,060 | 6,110 | 6,000 | 6,040 | +40 | +0.7% | 323,200 |
| 2015/10/15 | 6,010 | 6,090 | 5,970 | 6,000 | -50 | -0.8% | 418,400 |
| 2015/10/14 | 6,070 | 6,110 | 6,020 | 6,050 | -40 | -0.7% | 449,600 |
| 2015/10/13 | 6,130 | 6,180 | 6,070 | 6,090 | -10 | -0.2% | 306,100 |
| 2015/10/09 | 5,990 | 6,100 | 5,920 | 6,100 | +180 | +3% | 436,300 |
| 2015/10/08 | 6,040 | 6,040 | 5,900 | 5,920 | -140 | -2.3% | 553,000 |
| 2015/10/07 | 6,200 | 6,200 | 5,970 | 6,060 | -280 | -4.4% | 773,500 |
| 2015/10/06 | 6,590 | 6,630 | 6,310 | 6,340 | -10 | -0.2% | 911,000 |
| 2015/10/05 | 6,070 | 6,390 | 6,040 | 6,350 | +360 | +6% | 632,900 |
| 2015/10/02 | 6,000 | 6,100 | 5,950 | 5,990 | -40 | -0.7% | 326,900 |
| 2015/10/01 | 6,000 | 6,080 | 5,920 | 6,030 | +90 | +1.5% | 417,100 |
| 2015/09/30 | 5,910 | 5,960 | 5,840 | 5,940 | +130 | +2.2% | 383,100 |
| 2015/09/29 | 6,020 | 6,020 | 5,790 | 5,810 | -250 | -4.1% | 376,200 |
| 2015/09/28 | 6,130 | 6,180 | 6,010 | 6,060 | -20 | -0.3% | 297,500 |
| 2015/09/25 | 5,850 | 6,080 | 5,850 | 6,080 | +250 | +4.3% | 619,900 |
| 2015/09/24 | 5,960 | 6,130 | 5,830 | 5,830 | -180 | -3% | 622,600 |
| 2015/09/18 | 6,070 | 6,100 | 5,980 | 6,010 | -80 | -1.3% | 680,800 |
| 2015/09/17 | 5,970 | 6,110 | 5,950 | 6,090 | +170 | +2.9% | 369,400 |
| 2015/09/16 | 5,980 | 6,000 | 5,860 | 5,920 | -50 | -0.8% | 549,700 |
| 2015/09/15 | 5,920 | 6,120 | 5,890 | 5,970 | +100 | +1.7% | 404,500 |
| 2015/09/14 | 5,930 | 5,980 | 5,850 | 5,870 | -50 | -0.8% | 356,600 |
| 2015/09/11 | 5,960 | 6,020 | 5,850 | 5,920 | +60 | +1% | 602,400 |
| 2015/09/10 | 5,930 | 5,950 | 5,800 | 5,860 | -240 | -3.9% | 372,000 |
| 2015/09/09 | 5,910 | 6,110 | 5,820 | 6,100 | +390 | +6.8% | 573,900 |
2401～
2450
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
