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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 4,550 | 4,595 | 4,540 | 4,595 | +25 | +0.5% | 625,400 |
| 2013/07/31 | 4,740 | 4,740 | 4,520 | 4,570 | -365 | -7.4% | 1,416,000 |
| 2013/07/30 | 4,215 | 4,935 | 4,210 | 4,935 | +700 | +16.5% | 1,783,700 |
| 2013/07/29 | 4,275 | 4,305 | 4,235 | 4,235 | -65 | -1.5% | 541,500 |
| 2013/07/26 | 4,255 | 4,315 | 4,210 | 4,300 | -45 | -1% | 490,700 |
| 2013/07/25 | 4,425 | 4,425 | 4,295 | 4,345 | -45 | -1% | 227,200 |
| 2013/07/24 | 4,390 | 4,450 | 4,360 | 4,390 | ±0 | ±0% | 334,000 |
| 2013/07/23 | 4,295 | 4,415 | 4,265 | 4,390 | +105 | +2.5% | 264,900 |
| 2013/07/22 | 4,300 | 4,315 | 4,235 | 4,285 | +55 | +1.3% | 313,400 |
| 2013/07/19 | 4,275 | 4,350 | 4,215 | 4,230 | -5 | -0.1% | 296,600 |
| 2013/07/18 | 4,215 | 4,255 | 4,200 | 4,235 | +25 | +0.6% | 188,300 |
| 2013/07/17 | 4,200 | 4,230 | 4,185 | 4,210 | +15 | +0.4% | 160,600 |
| 2013/07/16 | 4,225 | 4,255 | 4,190 | 4,195 | -30 | -0.7% | 329,500 |
| 2013/07/12 | 4,200 | 4,255 | 4,185 | 4,225 | +30 | +0.7% | 291,100 |
| 2013/07/11 | 4,190 | 4,220 | 4,155 | 4,195 | ±0 | ±0% | 207,000 |
| 2013/07/10 | 4,235 | 4,265 | 4,175 | 4,195 | -40 | -0.9% | 171,900 |
| 2013/07/09 | 4,195 | 4,275 | 4,195 | 4,235 | +65 | +1.6% | 207,000 |
| 2013/07/08 | 4,265 | 4,315 | 4,170 | 4,170 | -60 | -1.4% | 198,300 |
| 2013/07/05 | 4,290 | 4,295 | 4,205 | 4,230 | -15 | -0.4% | 162,500 |
| 2013/07/04 | 4,180 | 4,280 | 4,165 | 4,245 | +25 | +0.6% | 144,900 |
| 2013/07/03 | 4,240 | 4,245 | 4,160 | 4,220 | -20 | -0.5% | 245,400 |
| 2013/07/02 | 4,260 | 4,275 | 4,190 | 4,240 | +50 | +1.2% | 281,700 |
| 2013/07/01 | 4,120 | 4,195 | 4,060 | 4,190 | +80 | +1.9% | 306,800 |
| 2013/06/28 | 4,000 | 4,145 | 3,985 | 4,110 | +165 | +4.2% | 419,500 |
| 2013/06/27 | 3,835 | 3,965 | 3,805 | 3,945 | +135 | +3.5% | 322,300 |
| 2013/06/26 | 3,930 | 3,940 | 3,780 | 3,810 | -75 | -1.9% | 235,200 |
| 2013/06/25 | 3,900 | 3,960 | 3,845 | 3,885 | -30 | -0.8% | 296,200 |
| 2013/06/24 | 4,040 | 4,050 | 3,885 | 3,915 | -50 | -1.3% | 371,200 |
| 2013/06/21 | 3,905 | 4,000 | 3,785 | 3,965 | -20 | -0.5% | 741,900 |
| 2013/06/20 | 4,010 | 4,035 | 3,940 | 3,985 | -15 | -0.4% | 289,700 |
| 2013/06/19 | 4,010 | 4,080 | 3,935 | 4,000 | +30 | +0.8% | 264,500 |
| 2013/06/18 | 4,015 | 4,080 | 3,955 | 3,970 | -25 | -0.6% | 184,600 |
| 2013/06/17 | 3,890 | 4,005 | 3,885 | 3,995 | +95 | +2.4% | 359,000 |
| 2013/06/14 | 3,910 | 3,985 | 3,875 | 3,900 | +125 | +3.3% | 609,200 |
| 2013/06/13 | 3,955 | 3,955 | 3,770 | 3,775 | -290 | -7.1% | 569,700 |
| 2013/06/12 | 3,970 | 4,090 | 3,925 | 4,065 | -15 | -0.4% | 349,700 |
| 2013/06/11 | 4,140 | 4,165 | 4,060 | 4,080 | -60 | -1.4% | 315,000 |
| 2013/06/10 | 4,150 | 4,205 | 4,100 | 4,140 | +120 | +3% | 496,900 |
| 2013/06/07 | 3,980 | 4,100 | 3,930 | 4,020 | -85 | -2.1% | 531,800 |
| 2013/06/06 | 4,080 | 4,200 | 4,050 | 4,105 | -25 | -0.6% | 472,900 |
| 2013/06/05 | 4,225 | 4,320 | 4,130 | 4,130 | -155 | -3.6% | 433,800 |
| 2013/06/04 | 4,160 | 4,300 | 4,020 | 4,285 | +40 | +0.9% | 1,033,600 |
| 2013/06/03 | 4,330 | 4,415 | 4,245 | 4,245 | -90 | -2.1% | 442,100 |
| 2013/05/31 | 4,495 | 4,600 | 4,335 | 4,335 | -90 | -2% | 1,238,300 |
| 2013/05/30 | 4,515 | 4,585 | 4,400 | 4,425 | -230 | -4.9% | 476,500 |
| 2013/05/29 | 4,550 | 4,770 | 4,525 | 4,655 | +220 | +5% | 567,800 |
| 2013/05/28 | 4,465 | 4,510 | 4,395 | 4,435 | -95 | -2.1% | 369,500 |
| 2013/05/27 | 4,570 | 4,600 | 4,435 | 4,530 | -10 | -0.2% | 459,800 |
| 2013/05/24 | 4,450 | 4,665 | 4,335 | 4,540 | +95 | +2.1% | 663,700 |
| 2013/05/23 | 4,780 | 4,785 | 4,445 | 4,445 | -335 | -7% | 652,000 |
2901～
2950
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 | 286,800円 | +1.3% | -1.8% | 2.30% | 17.19倍 | 1.47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 | 128,300円 | +5.0% | -2.3% | 1.95% | 20.28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 | 937,600円 | +7.4% | +0.1% | 2.13% | 15.07倍 | 1.94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 | 320,800円 | +3.6% | +6.7% | 3.27% | 16.09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 | 296,800円 | +4.3% | +1.0% | 2.36% | 15.92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
