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 |
|---|---|---|---|---|---|---|---|
| 2015/10/08 | 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 |
| 2015/09/08 | 5,990 | 6,040 | 5,700 | 5,710 | -270 | -4.5% | 441,600 |
| 2015/09/07 | 5,970 | 6,060 | 5,870 | 5,980 | ±0 | ±0% | 477,000 |
| 2015/09/04 | 6,260 | 6,260 | 5,940 | 5,980 | -190 | -3.1% | 668,300 |
| 2015/09/03 | 6,270 | 6,380 | 6,150 | 6,170 | -40 | -0.6% | 545,600 |
| 2015/09/02 | 6,290 | 6,400 | 6,150 | 6,210 | -200 | -3.1% | 955,000 |
| 2015/09/01 | 6,720 | 6,780 | 6,380 | 6,410 | -370 | -5.5% | 584,600 |
| 2015/08/31 | 6,840 | 6,850 | 6,670 | 6,780 | -80 | -1.2% | 687,600 |
| 2015/08/28 | 6,930 | 6,940 | 6,770 | 6,860 | +70 | +1% | 579,700 |
| 2015/08/27 | 6,780 | 6,910 | 6,730 | 6,790 | +240 | +3.7% | 501,900 |
| 2015/08/26 | 6,480 | 6,660 | 6,460 | 6,550 | +140 | +2.2% | 575,000 |
| 2015/08/25 | 6,400 | 6,730 | 6,240 | 6,410 | -220 | -3.3% | 1,040,400 |
| 2015/08/24 | 6,920 | 7,120 | 6,630 | 6,630 | -440 | -6.2% | 1,082,800 |
| 2015/08/21 | 7,150 | 7,200 | 6,970 | 7,070 | -370 | -5% | 1,344,500 |
| 2015/08/20 | 7,600 | 7,770 | 7,410 | 7,440 | -130 | -1.7% | 662,900 |
| 2015/08/19 | 7,760 | 7,810 | 7,560 | 7,570 | -270 | -3.4% | 290,300 |
| 2015/08/18 | 7,950 | 8,020 | 7,800 | 7,840 | -50 | -0.6% | 450,700 |
| 2015/08/17 | 7,700 | 7,900 | 7,680 | 7,890 | +160 | +2.1% | 312,800 |
| 2015/08/14 | 7,750 | 7,840 | 7,670 | 7,730 | -20 | -0.3% | 366,800 |
| 2015/08/13 | 7,590 | 7,770 | 7,550 | 7,750 | +200 | +2.6% | 543,900 |
| 2015/08/12 | 7,870 | 7,910 | 7,450 | 7,550 | -400 | -5% | 929,000 |
| 2015/08/11 | 8,240 | 8,240 | 7,900 | 7,950 | -270 | -3.3% | 466,500 |
| 2015/08/10 | 8,100 | 8,230 | 8,100 | 8,220 | +160 | +2% | 326,700 |
| 2015/08/07 | 8,240 | 8,240 | 8,000 | 8,060 | -190 | -2.3% | 514,000 |
| 2015/08/06 | 8,310 | 8,420 | 8,180 | 8,250 | +60 | +0.7% | 433,900 |
| 2015/08/05 | 8,400 | 8,440 | 8,180 | 8,190 | -190 | -2.3% | 464,300 |
| 2015/08/04 | 8,150 | 8,380 | 8,140 | 8,380 | +10 | +0.1% | 456,400 |
| 2015/08/03 | 8,290 | 8,390 | 8,190 | 8,370 | +140 | +1.7% | 517,000 |
| 2015/07/31 | 8,200 | 8,270 | 8,060 | 8,230 | +120 | +1.5% | 626,500 |
| 2015/07/30 | 8,370 | 8,420 | 8,030 | 8,110 | -390 | -4.6% | 1,107,800 |
| 2015/07/29 | 8,030 | 8,580 | 8,020 | 8,500 | +460 | +5.7% | 1,730,100 |
| 2015/07/28 | 7,030 | 8,070 | 7,010 | 8,040 | +900 | +12.6% | 1,523,100 |
2401～
2450
件表示中 / 3756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 | 238,500円 | -0.9% | -8.4% | 2.77% | 15.37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 |
| 明治ＨＤ | 310,800円 | +3.6% | +6.7% | 3.38% | 15.61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 | 273,400円 | +4.3% | +1.0% | 2.56% | 14.60倍 | 1.67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 | 336,400円 | +3.9% | +5.7% | 1.49% | 17.49倍 | 1.58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 | 424,400円 | +4.3% | -0.7% | 1.51% | 20.20倍 | 1.87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
