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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 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 |
| 2013/05/22 | 4,770 | 4,860 | 4,680 | 4,780 | -25 | -0.5% | 768,700 |
| 2013/05/21 | 4,990 | 5,000 | 4,730 | 4,805 | -295 | -5.8% | 1,227,300 |
| 2013/05/20 | 5,140 | 5,160 | 5,080 | 5,100 | -20 | -0.4% | 398,400 |
| 2013/05/17 | 5,190 | 5,210 | 5,020 | 5,120 | -170 | -3.2% | 379,900 |
| 2013/05/16 | 5,220 | 5,440 | 5,190 | 5,290 | +80 | +1.5% | 807,500 |
| 2013/05/15 | 5,090 | 5,220 | 5,090 | 5,210 | +120 | +2.4% | 438,200 |
| 2013/05/14 | 5,000 | 5,260 | 4,985 | 5,090 | +200 | +4.1% | 928,500 |
| 2013/05/13 | 4,590 | 4,920 | 4,525 | 4,890 | +410 | +9.2% | 1,008,300 |
| 2013/05/10 | 4,345 | 4,625 | 4,330 | 4,480 | +195 | +4.6% | 946,000 |
| 2013/05/09 | 4,320 | 4,370 | 4,280 | 4,285 | -5 | -0.1% | 343,800 |
| 2013/05/08 | 4,285 | 4,335 | 4,255 | 4,290 | +15 | +0.4% | 386,000 |
| 2013/05/07 | 4,235 | 4,290 | 4,215 | 4,275 | +110 | +2.6% | 439,300 |
| 2013/05/02 | 4,210 | 4,260 | 4,135 | 4,165 | -70 | -1.7% | 438,100 |
| 2013/05/01 | 4,235 | 4,310 | 4,135 | 4,235 | -10 | -0.2% | 727,500 |
| 2013/04/30 | 4,350 | 4,355 | 4,215 | 4,245 | -175 | -4% | 1,200,200 |
| 2013/04/26 | 4,685 | 4,685 | 3,985 | 4,420 | -265 | -5.7% | 4,193,100 |
| 2013/04/25 | 4,600 | 4,770 | 4,600 | 4,685 | +105 | +2.3% | 464,200 |
| 2013/04/24 | 4,490 | 4,580 | 4,465 | 4,580 | +120 | +2.7% | 305,800 |
| 2013/04/23 | 4,425 | 4,475 | 4,410 | 4,460 | +15 | +0.3% | 178,600 |
| 2013/04/22 | 4,420 | 4,480 | 4,410 | 4,445 | +70 | +1.6% | 231,200 |
| 2013/04/19 | 4,375 | 4,410 | 4,320 | 4,375 | -15 | -0.3% | 219,400 |
| 2013/04/18 | 4,450 | 4,455 | 4,350 | 4,390 | -75 | -1.7% | 247,000 |
| 2013/04/17 | 4,480 | 4,520 | 4,445 | 4,465 | -15 | -0.3% | 441,500 |
| 2013/04/16 | 4,355 | 4,490 | 4,330 | 4,480 | +55 | +1.2% | 569,400 |
| 2013/04/15 | 4,495 | 4,495 | 4,380 | 4,425 | -90 | -2% | 387,100 |
| 2013/04/12 | 4,500 | 4,515 | 4,435 | 4,515 | -40 | -0.9% | 446,600 |
| 2013/04/11 | 4,485 | 4,620 | 4,485 | 4,555 | +140 | +3.2% | 939,800 |
| 2013/04/10 | 4,200 | 4,425 | 4,190 | 4,415 | +240 | +5.7% | 715,100 |
| 2013/04/09 | 4,130 | 4,245 | 4,125 | 4,175 | +45 | +1.1% | 789,000 |
| 2013/04/08 | 3,950 | 4,140 | 3,930 | 4,130 | +245 | +6.3% | 928,100 |
| 2013/04/05 | 3,840 | 3,930 | 3,820 | 3,885 | +110 | +2.9% | 911,800 |
| 2013/04/04 | 3,620 | 3,775 | 3,580 | 3,775 | +125 | +3.4% | 481,700 |
| 2013/04/03 | 3,570 | 3,660 | 3,555 | 3,650 | +50 | +1.4% | 349,000 |
| 2013/04/02 | 3,650 | 3,650 | 3,525 | 3,600 | -50 | -1.4% | 451,100 |
3001～
3050
件表示中 / 3787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 | 246,000円 | -0.9% | -8.4% | 2.68% | 15.85倍 | 1.26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 | 313,000円 | +3.6% | +6.7% | 3.35% | 15.71倍 | 1.13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% | 15.06倍 | 1.73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 | 334,400円 | +3.9% | +5.7% | 1.50% | 17.38倍 | 1.57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 | 415,300円 | +4.3% | -0.7% | 1.54% | 19.50倍 | 1.80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
