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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,414 | 3,465 | 3,409 | 3,441 | +28 | +0.8% | 1,827,400 |
| 2024/10/04 | 3,315 | 3,427 | 3,311 | 3,413 | +110 | +3.3% | 2,079,000 |
| 2024/10/03 | 3,290 | 3,320 | 3,255 | 3,303 | -6 | -0.2% | 1,354,000 |
| 2024/10/02 | 3,320 | 3,322 | 3,240 | 3,309 | -19 | -0.6% | 1,182,500 |
| 2024/10/01 | 3,319 | 3,361 | 3,295 | 3,328 | +9 | +0.3% | 1,356,700 |
| 2024/09/30 | 3,290 | 3,363 | 3,280 | 3,319 | -31 | -0.9% | 2,572,500 |
| 2024/09/27 | 3,245 | 3,350 | 3,238 | 3,350 | +108 | +3.3% | 3,320,300 |
| 2024/09/26 | 3,233 | 3,254 | 3,169 | 3,242 | +21 | +0.7% | 2,120,600 |
| 2024/09/25 | 3,155 | 3,230 | 3,123 | 3,221 | +72 | +2.3% | 1,818,900 |
| 2024/09/24 | 3,168 | 3,175 | 3,133 | 3,149 | -2 | -0.1% | 1,111,800 |
| 2024/09/20 | 3,106 | 3,156 | 3,071 | 3,151 | +21 | +0.7% | 2,234,800 |
| 2024/09/19 | 3,130 | 3,169 | 3,126 | 3,130 | +16 | +0.5% | 1,010,100 |
| 2024/09/18 | 3,186 | 3,195 | 3,107 | 3,114 | -68 | -2.1% | 1,052,100 |
| 2024/09/17 | 3,094 | 3,182 | 3,091 | 3,182 | +103 | +3.3% | 1,839,400 |
| 2024/09/13 | 3,092 | 3,094 | 3,060 | 3,079 | -17 | -0.5% | 804,300 |
| 2024/09/12 | 3,082 | 3,118 | 3,062 | 3,096 | +12 | +0.4% | 1,191,500 |
| 2024/09/11 | 3,132 | 3,138 | 3,073 | 3,084 | -32 | -1% | 1,385,600 |
| 2024/09/10 | 3,139 | 3,177 | 3,114 | 3,116 | -19 | -0.6% | 970,900 |
| 2024/09/09 | 3,106 | 3,173 | 3,100 | 3,135 | -30 | -0.9% | 1,305,800 |
| 2024/09/06 | 3,195 | 3,206 | 3,147 | 3,165 | -30 | -0.9% | 1,511,800 |
| 2024/09/05 | 3,165 | 3,199 | 3,158 | 3,195 | +45 | +1.4% | 1,663,400 |
| 2024/09/04 | 3,152 | 3,163 | 3,117 | 3,150 | -37 | -1.2% | 1,951,800 |
| 2024/09/03 | 3,148 | 3,187 | 3,143 | 3,187 | +49 | +1.6% | 1,672,300 |
| 2024/09/02 | 3,090 | 3,145 | 3,077 | 3,138 | +61 | +2% | 1,787,900 |
| 2024/08/30 | 3,085 | 3,090 | 3,055 | 3,077 | +15 | +0.5% | 1,817,400 |
| 2024/08/29 | 3,029 | 3,062 | 3,023 | 3,062 | +28 | +0.9% | 1,013,400 |
| 2024/08/28 | 3,040 | 3,040 | 3,006 | 3,034 | +15 | +0.5% | 711,000 |
| 2024/08/27 | 3,021 | 3,042 | 3,007 | 3,019 | +19 | +0.6% | 690,600 |
| 2024/08/26 | 3,007 | 3,013 | 2,986 | 3,000 | -24 | -0.8% | 586,600 |
| 2024/08/23 | 3,037 | 3,047 | 2,999.5 | 3,024 | +9 | +0.3% | 754,700 |
| 2024/08/22 | 2,960 | 3,016 | 2,955 | 3,015 | +74 | +2.5% | 1,310,800 |
| 2024/08/21 | 2,945 | 2,963 | 2,926.5 | 2,941 | -15.5 | -0.5% | 829,300 |
| 2024/08/20 | 2,950 | 2,963 | 2,938 | 2,956.5 | +20 | +0.7% | 909,100 |
| 2024/08/19 | 2,953 | 2,953 | 2,903.5 | 2,936.5 | -3.5 | -0.1% | 881,100 |
| 2024/08/16 | 2,950.5 | 2,962 | 2,900 | 2,940 | +12 | +0.4% | 1,344,700 |
| 2024/08/15 | 2,892 | 2,935 | 2,880 | 2,928 | +52 | +1.8% | 1,144,700 |
| 2024/08/14 | 2,837 | 2,876 | 2,825.5 | 2,876 | +52.5 | +1.9% | 982,700 |
| 2024/08/13 | 2,885 | 2,887.5 | 2,801.5 | 2,823.5 | -71 | -2.5% | 1,900,600 |
| 2024/08/09 | 2,868.5 | 2,894.5 | 2,835 | 2,894.5 | +33 | +1.2% | 1,549,900 |
| 2024/08/08 | 2,840 | 2,925.5 | 2,835.5 | 2,861.5 | +26 | +0.9% | 1,458,200 |
| 2024/08/07 | 2,767.5 | 2,866 | 2,764.5 | 2,835.5 | +70.5 | +2.5% | 2,702,300 |
| 2024/08/06 | 2,854.5 | 2,897 | 2,751 | 2,765 | -87.5 | -3.1% | 3,578,200 |
| 2024/08/05 | 2,821.5 | 2,938 | 2,800.5 | 2,852.5 | -69 | -2.4% | 3,092,600 |
| 2024/08/02 | 3,002 | 3,042 | 2,917 | 2,921.5 | -114.5 | -3.8% | 2,165,000 |
| 2024/08/01 | 3,070 | 3,087 | 2,992.5 | 3,036 | -50 | -1.6% | 1,988,700 |
| 2024/07/31 | 3,100 | 3,119 | 3,008 | 3,086 | +140 | +4.8% | 4,600,200 |
| 2024/07/30 | 2,904.5 | 2,966.5 | 2,837 | 2,946 | +57 | +2% | 4,858,100 |
| 2024/07/29 | 2,864.5 | 2,896.5 | 2,856.5 | 2,889 | +43 | +1.5% | 1,139,900 |
| 2024/07/26 | 2,879.5 | 2,884 | 2,842 | 2,846 | -14 | -0.5% | 1,033,600 |
| 2024/07/25 | 2,848.5 | 2,882.5 | 2,843 | 2,860 | +18.5 | +0.7% | 1,283,000 |
201～
250
件表示中 / 3754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 | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57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 |
| 明治ＨＤ | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50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 | 420,000円 | +4.3% | -0.7% | 1.52% | 19.99倍 | 1.85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
