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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 2,880 | 2,882.5 | 2,837 | 2,841.5 | -50 | -1.7% | 1,048,300 |
| 2024/07/23 | 2,905 | 2,906 | 2,878 | 2,891.5 | -19.5 | -0.7% | 732,000 |
| 2024/07/22 | 2,890 | 2,935 | 2,865.5 | 2,911 | +21 | +0.7% | 1,256,200 |
| 2024/07/19 | 2,915 | 2,915 | 2,877 | 2,890 | -6.5 | -0.2% | 764,400 |
| 2024/07/18 | 2,860 | 2,911 | 2,860 | 2,896.5 | +26 | +0.9% | 1,045,400 |
| 2024/07/17 | 2,865 | 2,879 | 2,857 | 2,870.5 | +16 | +0.6% | 957,800 |
| 2024/07/16 | 2,920 | 2,926 | 2,853 | 2,854.5 | -64.5 | -2.2% | 1,582,500 |
| 2024/07/12 | 2,900 | 2,931.5 | 2,887 | 2,919 | +4.5 | +0.2% | 990,700 |
| 2024/07/11 | 2,912.5 | 2,923.5 | 2,876.5 | 2,914.5 | +13.5 | +0.5% | 1,190,400 |
| 2024/07/10 | 2,865 | 2,901 | 2,856.5 | 2,901 | +44 | +1.5% | 1,168,700 |
| 2024/07/09 | 2,848 | 2,863.5 | 2,836 | 2,857 | +1 | ±0% | 699,100 |
| 2024/07/08 | 2,877 | 2,884 | 2,849 | 2,856 | -11 | -0.4% | 1,103,000 |
| 2024/07/05 | 2,869 | 2,879 | 2,858.5 | 2,867 | +6 | +0.2% | 870,500 |
| 2024/07/04 | 2,847 | 2,863.5 | 2,838 | 2,861 | +27.5 | +1% | 773,600 |
| 2024/07/03 | 2,825 | 2,848 | 2,802 | 2,833.5 | -17 | -0.6% | 1,912,900 |
| 2024/07/02 | 2,841 | 2,864 | 2,820.5 | 2,850.5 | +3.5 | +0.1% | 1,770,100 |
| 2024/07/01 | 2,880 | 2,893 | 2,835 | 2,847 | -29.5 | -1% | 1,580,500 |
| 2024/06/28 | 2,905 | 2,916 | 2,876.5 | 2,876.5 | -13 | -0.4% | 1,081,400 |
| 2024/06/27 | 2,905.5 | 2,907.5 | 2,866.5 | 2,889.5 | -30 | -1% | 1,586,800 |
| 2024/06/26 | 2,944 | 2,945 | 2,903 | 2,919.5 | -4.5 | -0.2% | 2,021,400 |
| 2024/06/25 | 2,900 | 2,924 | 2,887.5 | 2,924 | +54.5 | +1.9% | 1,793,900 |
| 2024/06/24 | 2,827 | 2,877 | 2,810 | 2,869.5 | +89 | +3.2% | 2,008,600 |
| 2024/06/21 | 2,792 | 2,821 | 2,779.5 | 2,780.5 | -0.5 | ±0% | 1,480,100 |
| 2024/06/20 | 2,780 | 2,799 | 2,758 | 2,781 | +1 | ±0% | 1,235,000 |
| 2024/06/19 | 2,800.5 | 2,801.5 | 2,763 | 2,780 | -29 | -1% | 1,833,400 |
| 2024/06/18 | 2,815 | 2,826 | 2,796.5 | 2,809 | -6 | -0.2% | 977,200 |
| 2024/06/17 | 2,809 | 2,815.5 | 2,777 | 2,815 | +6 | +0.2% | 1,093,400 |
| 2024/06/14 | 2,784.5 | 2,809 | 2,780.5 | 2,809 | +4 | +0.1% | 1,471,600 |
| 2024/06/13 | 2,825 | 2,827.5 | 2,797.5 | 2,805 | -14 | -0.5% | 1,082,400 |
| 2024/06/12 | 2,818.5 | 2,832 | 2,804.5 | 2,819 | -15.5 | -0.5% | 1,103,700 |
| 2024/06/11 | 2,845 | 2,881.5 | 2,829 | 2,834.5 | +2.5 | +0.1% | 1,306,100 |
| 2024/06/10 | 2,830 | 2,843 | 2,772 | 2,832 | -14.5 | -0.5% | 2,224,000 |
| 2024/06/07 | 2,830 | 2,846.5 | 2,819 | 2,846.5 | -7 | -0.2% | 1,126,600 |
| 2024/06/06 | 2,890 | 2,895 | 2,851.5 | 2,853.5 | -41 | -1.4% | 1,087,300 |
201～
250
件表示中 / 3720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 | 288,500円 | +1.3% | -1.8% | 2.29% | 17.30倍 | 1.48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 |
| キッコーマン | 127,900円 | +5.0% | -2.3% | 1.95% | 20.22倍 | 2.37倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| 東洋水産 | 926,000円 | +7.4% | +0.1% | 2.16% | 14.88倍 | 1.92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 | 321,300円 | +3.6% | +6.7% | 3.27% | 16.12倍 | 1.16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 | 292,600円 | +4.3% | +1.0% | 2.39% | 15.70倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
