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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 5,110 | 5,190 | 5,100 | 5,170 | +40 | +0.8% | 220,900 |
| 2013/11/18 | 5,160 | 5,180 | 5,100 | 5,130 | -30 | -0.6% | 187,400 |
| 2013/11/15 | 5,100 | 5,170 | 5,090 | 5,160 | +90 | +1.8% | 278,800 |
| 2013/11/14 | 5,040 | 5,100 | 5,010 | 5,070 | +30 | +0.6% | 252,500 |
| 2013/11/13 | 5,090 | 5,090 | 4,995 | 5,040 | -60 | -1.2% | 383,500 |
| 2013/11/12 | 5,000 | 5,100 | 4,980 | 5,100 | +100 | +2% | 565,200 |
| 2013/11/11 | 4,960 | 5,010 | 4,900 | 5,000 | +135 | +2.8% | 323,300 |
| 2013/11/08 | 4,885 | 5,000 | 4,845 | 4,865 | -75 | -1.5% | 440,400 |
| 2013/11/07 | 4,945 | 4,945 | 4,890 | 4,940 | -5 | -0.1% | 209,100 |
| 2013/11/06 | 4,875 | 4,975 | 4,865 | 4,945 | +45 | +0.9% | 301,900 |
| 2013/11/05 | 4,950 | 4,950 | 4,815 | 4,900 | +20 | +0.4% | 276,400 |
| 2013/11/01 | 4,990 | 4,990 | 4,870 | 4,880 | -95 | -1.9% | 187,400 |
| 2013/10/31 | 4,980 | 5,050 | 4,975 | 4,975 | -25 | -0.5% | 379,700 |
| 2013/10/30 | 4,995 | 5,000 | 4,940 | 5,000 | +60 | +1.2% | 353,000 |
| 2013/10/29 | 4,910 | 4,960 | 4,885 | 4,940 | -35 | -0.7% | 329,800 |
| 2013/10/28 | 4,875 | 4,980 | 4,875 | 4,975 | +150 | +3.1% | 347,400 |
| 2013/10/25 | 4,955 | 4,955 | 4,825 | 4,825 | -140 | -2.8% | 353,500 |
| 2013/10/24 | 4,830 | 4,965 | 4,790 | 4,965 | +65 | +1.3% | 263,500 |
| 2013/10/23 | 4,985 | 5,030 | 4,900 | 4,900 | -100 | -2% | 334,000 |
| 2013/10/22 | 5,000 | 5,030 | 4,955 | 5,000 | -10 | -0.2% | 189,200 |
| 2013/10/21 | 4,975 | 5,020 | 4,960 | 5,010 | +35 | +0.7% | 265,700 |
| 2013/10/18 | 4,895 | 4,980 | 4,820 | 4,975 | +65 | +1.3% | 255,400 |
| 2013/10/17 | 4,890 | 4,950 | 4,885 | 4,910 | +60 | +1.2% | 295,300 |
| 2013/10/16 | 4,850 | 4,850 | 4,810 | 4,850 | -10 | -0.2% | 149,500 |
| 2013/10/15 | 4,880 | 4,885 | 4,830 | 4,860 | +30 | +0.6% | 234,000 |
| 2013/10/11 | 4,800 | 4,870 | 4,790 | 4,830 | +85 | +1.8% | 215,000 |
| 2013/10/10 | 4,745 | 4,760 | 4,680 | 4,745 | +10 | +0.2% | 234,400 |
| 2013/10/09 | 4,575 | 4,735 | 4,540 | 4,735 | +100 | +2.2% | 375,700 |
| 2013/10/08 | 4,605 | 4,670 | 4,575 | 4,635 | ±0 | ±0% | 299,500 |
| 2013/10/07 | 4,740 | 4,740 | 4,605 | 4,635 | -130 | -2.7% | 264,700 |
| 2013/10/04 | 4,725 | 4,800 | 4,710 | 4,765 | -15 | -0.3% | 143,900 |
| 2013/10/03 | 4,800 | 4,920 | 4,735 | 4,780 | +10 | +0.2% | 255,500 |
| 2013/10/02 | 4,870 | 4,875 | 4,730 | 4,770 | -65 | -1.3% | 298,000 |
| 2013/10/01 | 4,915 | 4,930 | 4,830 | 4,835 | -80 | -1.6% | 178,300 |
| 2013/09/30 | 4,905 | 4,965 | 4,900 | 4,915 | -60 | -1.2% | 190,200 |
| 2013/09/27 | 4,950 | 5,050 | 4,945 | 4,975 | +30 | +0.6% | 377,700 |
| 2013/09/26 | 4,885 | 4,945 | 4,820 | 4,945 | +75 | +1.5% | 297,100 |
| 2013/09/25 | 4,910 | 4,915 | 4,850 | 4,870 | -45 | -0.9% | 258,800 |
| 2013/09/24 | 4,900 | 4,925 | 4,855 | 4,915 | -15 | -0.3% | 289,500 |
| 2013/09/20 | 4,900 | 4,950 | 4,880 | 4,930 | +55 | +1.1% | 375,300 |
| 2013/09/19 | 4,790 | 4,875 | 4,785 | 4,875 | +115 | +2.4% | 282,500 |
| 2013/09/18 | 4,730 | 4,795 | 4,705 | 4,760 | +90 | +1.9% | 189,700 |
| 2013/09/17 | 4,750 | 4,790 | 4,670 | 4,670 | -75 | -1.6% | 207,400 |
| 2013/09/13 | 4,790 | 4,825 | 4,700 | 4,745 | -20 | -0.4% | 426,800 |
| 2013/09/12 | 4,745 | 4,790 | 4,720 | 4,765 | +70 | +1.5% | 352,400 |
| 2013/09/11 | 4,770 | 4,825 | 4,670 | 4,695 | +70 | +1.5% | 1,042,600 |
| 2013/09/10 | 4,340 | 4,665 | 4,330 | 4,625 | +310 | +7.2% | 962,200 |
| 2013/09/09 | 4,350 | 4,350 | 4,265 | 4,315 | +100 | +2.4% | 188,100 |
| 2013/09/06 | 4,310 | 4,325 | 4,185 | 4,215 | -70 | -1.6% | 236,500 |
| 2013/09/05 | 4,270 | 4,310 | 4,220 | 4,285 | +20 | +0.5% | 311,700 |
2851～
2900
件表示中 / 3745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 | 259,000円 | +1.3% | -1.8% | 2.55% | 15.49倍 | 1.32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 | 310,100円 | +3.6% | +6.7% | 3.39% | 15.56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 | 290,800円 | +4.3% | +1.0% | 2.41% | 15.52倍 | 1.78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 | 323,500円 | +2.5% | +3.9% | 1.55% | 17.27倍 | 1.55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 | 392,200円 | +4.3% | -0.7% | 1.63% | 18.67倍 | 1.73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
