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 |
|---|---|---|---|---|---|---|---|
| 2013/04/26 | 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 |
| 2013/04/01 | 3,790 | 3,795 | 3,645 | 3,650 | -155 | -4.1% | 298,200 |
| 2013/03/29 | 3,795 | 3,815 | 3,760 | 3,805 | +15 | +0.4% | 343,000 |
| 2013/03/28 | 3,770 | 3,815 | 3,765 | 3,790 | -25 | -0.7% | 397,500 |
| 2013/03/27 | 3,790 | 3,830 | 3,770 | 3,815 | +10 | +0.3% | 374,200 |
| 2013/03/26 | 3,715 | 3,820 | 3,715 | 3,805 | +85 | +2.3% | 531,400 |
| 2013/03/25 | 3,740 | 3,750 | 3,695 | 3,720 | +25 | +0.7% | 249,900 |
| 2013/03/22 | 3,730 | 3,755 | 3,695 | 3,695 | -35 | -0.9% | 391,400 |
| 2013/03/21 | 3,730 | 3,790 | 3,715 | 3,730 | +40 | +1.1% | 582,200 |
| 2013/03/19 | 3,690 | 3,725 | 3,680 | 3,690 | +60 | +1.7% | 406,000 |
| 2013/03/18 | 3,650 | 3,730 | 3,540 | 3,630 | -120 | -3.2% | 854,600 |
| 2013/03/15 | 3,685 | 3,810 | 3,675 | 3,750 | +90 | +2.5% | 1,605,800 |
| 2013/03/14 | 3,670 | 3,690 | 3,615 | 3,660 | +15 | +0.4% | 399,700 |
| 2013/03/13 | 3,600 | 3,685 | 3,595 | 3,645 | +35 | +1% | 675,900 |
| 2013/03/12 | 3,590 | 3,655 | 3,580 | 3,610 | +20 | +0.6% | 522,600 |
| 2013/03/11 | 3,600 | 3,630 | 3,570 | 3,590 | +5 | +0.1% | 632,000 |
| 2013/03/08 | 3,590 | 3,595 | 3,555 | 3,585 | -10 | -0.3% | 611,600 |
| 2013/03/07 | 3,540 | 3,600 | 3,535 | 3,595 | +80 | +2.3% | 485,600 |
| 2013/03/06 | 3,465 | 3,515 | 3,465 | 3,515 | +50 | +1.4% | 508,700 |
| 2013/03/05 | 3,490 | 3,510 | 3,460 | 3,465 | -5 | -0.1% | 454,900 |
| 2013/03/04 | 3,445 | 3,480 | 3,400 | 3,470 | +55 | +1.6% | 461,200 |
| 2013/03/01 | 3,420 | 3,435 | 3,380 | 3,415 | -30 | -0.9% | 410,600 |
| 2013/02/28 | 3,405 | 3,450 | 3,380 | 3,445 | +45 | +1.3% | 453,000 |
| 2013/02/27 | 3,445 | 3,450 | 3,400 | 3,400 | -55 | -1.6% | 295,800 |
| 2013/02/26 | 3,360 | 3,465 | 3,345 | 3,455 | +95 | +2.8% | 700,000 |
| 2013/02/25 | 3,380 | 3,385 | 3,355 | 3,360 | ±0 | ±0% | 410,300 |
| 2013/02/22 | 3,345 | 3,370 | 3,320 | 3,360 | +20 | +0.6% | 329,000 |
| 2013/02/21 | 3,365 | 3,410 | 3,335 | 3,340 | -25 | -0.7% | 681,100 |
| 2013/02/20 | 3,485 | 3,485 | 3,290 | 3,365 | -125 | -3.6% | 1,325,100 |
| 2013/02/19 | 3,480 | 3,495 | 3,460 | 3,490 | ±0 | ±0% | 218,900 |
| 2013/02/18 | 3,440 | 3,495 | 3,425 | 3,490 | +50 | +1.5% | 233,400 |
| 2013/02/15 | 3,460 | 3,535 | 3,420 | 3,440 | -15 | -0.4% | 451,700 |
3001～
3050
件表示中 / 3756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 | 238,500円 | -0.9% | -8.4% | 2.77% | 15.37倍 | 1.22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 | 310,800円 | +3.6% | +6.7% | 3.38% | 15.60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 | 273,400円 | +4.3% | +1.0% | 2.56% | 14.42倍 | 1.65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 | 336,400円 | +3.9% | +5.7% | 1.49% | 17.49倍 | 1.58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 | 424,400円 | +4.3% | -0.7% | 1.51% | 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
