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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 5,430 | 5,500 | 5,350 | 5,490 | +110 | +2% | 412,600 |
| 2014/10/21 | 5,390 | 5,460 | 5,360 | 5,380 | -10 | -0.2% | 517,800 |
| 2014/10/20 | 5,310 | 5,390 | 5,270 | 5,390 | +290 | +5.7% | 548,600 |
| 2014/10/17 | 5,250 | 5,260 | 5,090 | 5,100 | -160 | -3% | 491,600 |
| 2014/10/16 | 5,280 | 5,350 | 5,250 | 5,260 | -150 | -2.8% | 349,700 |
| 2014/10/15 | 5,400 | 5,430 | 5,360 | 5,410 | +20 | +0.4% | 268,700 |
| 2014/10/14 | 5,370 | 5,480 | 5,350 | 5,390 | -20 | -0.4% | 463,300 |
| 2014/10/10 | 5,360 | 5,510 | 5,360 | 5,410 | -10 | -0.2% | 371,900 |
| 2014/10/09 | 5,520 | 5,530 | 5,410 | 5,420 | -90 | -1.6% | 322,100 |
| 2014/10/08 | 5,450 | 5,550 | 5,410 | 5,510 | -40 | -0.7% | 483,900 |
| 2014/10/07 | 5,550 | 5,580 | 5,530 | 5,550 | ±0 | ±0% | 239,600 |
| 2014/10/06 | 5,620 | 5,630 | 5,550 | 5,550 | -30 | -0.5% | 219,000 |
| 2014/10/03 | 5,560 | 5,620 | 5,550 | 5,580 | +20 | +0.4% | 226,300 |
| 2014/10/02 | 5,720 | 5,740 | 5,550 | 5,560 | -200 | -3.5% | 290,500 |
| 2014/10/01 | 5,800 | 5,900 | 5,750 | 5,760 | ±0 | ±0% | 313,900 |
| 2014/09/30 | 5,790 | 5,800 | 5,710 | 5,760 | -30 | -0.5% | 158,700 |
| 2014/09/29 | 5,800 | 5,820 | 5,760 | 5,790 | +30 | +0.5% | 134,600 |
| 2014/09/26 | 5,760 | 5,780 | 5,700 | 5,760 | -80 | -1.4% | 244,800 |
| 2014/09/25 | 5,710 | 5,840 | 5,700 | 5,840 | +180 | +3.2% | 354,900 |
| 2014/09/24 | 5,680 | 5,700 | 5,650 | 5,660 | -50 | -0.9% | 161,800 |
| 2014/09/22 | 5,770 | 5,770 | 5,680 | 5,710 | -10 | -0.2% | 163,300 |
| 2014/09/19 | 5,660 | 5,740 | 5,640 | 5,720 | +80 | +1.4% | 281,800 |
| 2014/09/18 | 5,580 | 5,650 | 5,570 | 5,640 | +90 | +1.6% | 201,800 |
| 2014/09/17 | 5,580 | 5,590 | 5,530 | 5,550 | -60 | -1.1% | 208,700 |
| 2014/09/16 | 5,620 | 5,660 | 5,570 | 5,610 | +30 | +0.5% | 270,400 |
| 2014/09/12 | 5,490 | 5,600 | 5,490 | 5,580 | +60 | +1.1% | 447,800 |
| 2014/09/11 | 5,660 | 5,670 | 5,500 | 5,520 | -70 | -1.3% | 265,900 |
| 2014/09/10 | 5,550 | 5,590 | 5,490 | 5,590 | +90 | +1.6% | 314,800 |
| 2014/09/09 | 5,530 | 5,560 | 5,480 | 5,500 | -30 | -0.5% | 212,000 |
| 2014/09/08 | 5,610 | 5,610 | 5,490 | 5,530 | -50 | -0.9% | 296,400 |
| 2014/09/05 | 5,640 | 5,660 | 5,560 | 5,580 | -30 | -0.5% | 259,300 |
| 2014/09/04 | 5,630 | 5,650 | 5,610 | 5,610 | -40 | -0.7% | 300,200 |
| 2014/09/03 | 5,700 | 5,700 | 5,630 | 5,650 | -20 | -0.4% | 181,800 |
| 2014/09/02 | 5,680 | 5,710 | 5,640 | 5,670 | ±0 | ±0% | 206,700 |
| 2014/09/01 | 5,710 | 5,720 | 5,620 | 5,670 | -40 | -0.7% | 189,000 |
| 2014/08/29 | 5,670 | 5,720 | 5,660 | 5,710 | ±0 | ±0% | 179,200 |
| 2014/08/28 | 5,730 | 5,730 | 5,680 | 5,710 | -60 | -1% | 199,600 |
| 2014/08/27 | 5,740 | 5,780 | 5,720 | 5,770 | +30 | +0.5% | 235,700 |
| 2014/08/26 | 5,710 | 5,770 | 5,700 | 5,740 | +40 | +0.7% | 244,000 |
| 2014/08/25 | 5,730 | 5,740 | 5,660 | 5,700 | +20 | +0.4% | 183,500 |
| 2014/08/22 | 5,710 | 5,720 | 5,650 | 5,680 | ±0 | ±0% | 206,200 |
| 2014/08/21 | 5,660 | 5,690 | 5,600 | 5,680 | +70 | +1.2% | 201,500 |
| 2014/08/20 | 5,720 | 5,720 | 5,590 | 5,610 | -110 | -1.9% | 310,300 |
| 2014/08/19 | 5,710 | 5,740 | 5,680 | 5,720 | +70 | +1.2% | 318,000 |
| 2014/08/18 | 5,770 | 5,770 | 5,580 | 5,650 | -120 | -2.1% | 741,000 |
| 2014/08/15 | 5,950 | 5,950 | 5,730 | 5,770 | -240 | -4% | 839,100 |
| 2014/08/14 | 5,990 | 6,040 | 5,970 | 6,010 | +70 | +1.2% | 262,300 |
| 2014/08/13 | 5,860 | 5,950 | 5,830 | 5,940 | +110 | +1.9% | 276,800 |
| 2014/08/12 | 5,880 | 5,890 | 5,800 | 5,830 | -20 | -0.3% | 165,100 |
| 2014/08/11 | 5,790 | 5,870 | 5,720 | 5,850 | +170 | +3% | 275,800 |
2601～
2650
件表示中 / 3721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 | 284,800円 | +1.3% | -1.8% | 2.32% | 17.07倍 | 1.46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 | 128,100円 | +5.0% | -2.3% | 1.95% | 20.25倍 | 2.38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 | 948,300円 | +7.4% | +0.1% | 2.11% | 15.24倍 | 1.96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 | 319,200円 | +3.6% | +6.7% | 3.29% | 16.01倍 | 1.15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 | 296,100円 | +4.3% | +1.0% | 2.36% | 15.88倍 | 1.82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
