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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 2,913 | 2,916 | 2,871 | 2,894.5 | -3 | -0.1% | 1,200,500 |
| 2024/06/04 | 2,870 | 2,912.5 | 2,862.5 | 2,897.5 | +27.5 | +1% | 1,272,600 |
| 2024/06/03 | 2,876 | 2,878.5 | 2,848.5 | 2,870 | +9 | +0.3% | 1,225,400 |
| 2024/05/31 | 2,843.5 | 2,874 | 2,843.5 | 2,861 | +21.5 | +0.8% | 2,198,500 |
| 2024/05/30 | 2,805 | 2,843 | 2,796 | 2,839.5 | +6.5 | +0.2% | 1,291,600 |
| 2024/05/29 | 2,886 | 2,901.5 | 2,833 | 2,833 | -61.5 | -2.1% | 2,071,200 |
| 2024/05/28 | 2,883 | 2,917 | 2,881 | 2,894.5 | +13 | +0.5% | 1,298,400 |
| 2024/05/27 | 2,938 | 2,939.5 | 2,866 | 2,881.5 | -29.5 | -1% | 2,144,700 |
| 2024/05/24 | 2,921 | 2,930.5 | 2,902.5 | 2,911 | -28 | -1% | 1,319,300 |
| 2024/05/23 | 2,936 | 2,952.5 | 2,922 | 2,939 | +4 | +0.1% | 1,261,400 |
| 2024/05/22 | 2,937 | 2,965 | 2,928.5 | 2,935 | -0.5 | ±0% | 1,659,400 |
| 2024/05/21 | 3,018 | 3,027 | 2,935.5 | 2,935.5 | -91.5 | -3% | 3,152,500 |
| 2024/05/20 | 3,044 | 3,052 | 3,025 | 3,027 | -17 | -0.6% | 929,900 |
| 2024/05/17 | 3,033 | 3,070 | 3,013 | 3,044 | +8 | +0.3% | 1,225,200 |
| 2024/05/16 | 3,020 | 3,049 | 3,001 | 3,036 | +15 | +0.5% | 1,198,600 |
| 2024/05/15 | 3,050 | 3,075 | 3,005 | 3,021 | -33 | -1.1% | 3,756,700 |
251～
300
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
