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 |
|---|---|---|---|---|---|---|---|
| 2013/01/31 | 3,895 | 3,895 | 3,815 | 3,855 | -35 | -0.9% | 351,100 |
| 2013/01/30 | 3,830 | 3,905 | 3,805 | 3,890 | +55 | +1.4% | 383,500 |
| 2013/01/29 | 3,710 | 3,880 | 3,680 | 3,835 | +145 | +3.9% | 883,500 |
| 2013/01/28 | 3,770 | 3,780 | 3,680 | 3,690 | -55 | -1.5% | 305,300 |
| 2013/01/25 | 3,695 | 3,755 | 3,690 | 3,745 | +85 | +2.3% | 305,500 |
| 2013/01/24 | 3,620 | 3,690 | 3,605 | 3,660 | -15 | -0.4% | 290,000 |
| 2013/01/23 | 3,660 | 3,710 | 3,620 | 3,675 | -25 | -0.7% | 364,100 |
| 2013/01/22 | 3,715 | 3,745 | 3,640 | 3,700 | -25 | -0.7% | 534,500 |
| 2013/01/21 | 3,775 | 3,795 | 3,710 | 3,725 | -75 | -2% | 270,100 |
| 2013/01/18 | 3,810 | 3,825 | 3,780 | 3,800 | +15 | +0.4% | 301,500 |
| 2013/01/17 | 3,800 | 3,800 | 3,735 | 3,785 | -5 | -0.1% | 405,400 |
| 2013/01/16 | 3,815 | 3,820 | 3,775 | 3,790 | -40 | -1% | 480,300 |
| 2013/01/15 | 3,855 | 3,900 | 3,800 | 3,830 | -20 | -0.5% | 571,300 |
| 2013/01/11 | 3,840 | 3,870 | 3,805 | 3,850 | +20 | +0.5% | 329,900 |
| 2013/01/10 | 3,835 | 3,840 | 3,790 | 3,830 | -20 | -0.5% | 332,000 |
| 2013/01/09 | 3,880 | 3,885 | 3,845 | 3,850 | -45 | -1.2% | 267,500 |
| 2013/01/08 | 3,865 | 3,900 | 3,855 | 3,895 | +40 | +1% | 222,100 |
| 2013/01/07 | 3,875 | 3,885 | 3,825 | 3,855 | -15 | -0.4% | 233,000 |
| 2013/01/04 | 3,820 | 3,870 | 3,790 | 3,870 | +95 | +2.5% | 407,700 |
| 2012/12/28 | 3,795 | 3,800 | 3,755 | 3,775 | -15 | -0.4% | 278,400 |
| 2012/12/27 | 3,855 | 3,855 | 3,785 | 3,790 | -40 | -1% | 308,100 |
| 2012/12/26 | 3,830 | 3,840 | 3,775 | 3,830 | +5 | +0.1% | 187,000 |
| 2012/12/25 | 3,895 | 3,895 | 3,820 | 3,825 | +10 | +0.3% | 216,000 |
| 2012/12/21 | 3,840 | 3,855 | 3,815 | 3,815 | +15 | +0.4% | 319,000 |
| 2012/12/20 | 3,820 | 3,880 | 3,790 | 3,800 | +10 | +0.3% | 443,200 |
| 2012/12/19 | 3,785 | 3,805 | 3,750 | 3,790 | +35 | +0.9% | 444,200 |
| 2012/12/18 | 3,720 | 3,775 | 3,715 | 3,755 | +30 | +0.8% | 288,700 |
| 2012/12/17 | 3,735 | 3,745 | 3,700 | 3,725 | +35 | +0.9% | 254,600 |
| 2012/12/14 | 3,655 | 3,725 | 3,655 | 3,690 | +15 | +0.4% | 381,400 |
| 2012/12/13 | 3,770 | 3,770 | 3,655 | 3,675 | -75 | -2% | 371,400 |
| 2012/12/12 | 3,800 | 3,805 | 3,725 | 3,750 | -10 | -0.3% | 238,500 |
| 2012/12/11 | 3,755 | 3,785 | 3,725 | 3,760 | -10 | -0.3% | 229,900 |
| 2012/12/10 | 3,840 | 3,840 | 3,755 | 3,770 | -5 | -0.1% | 237,600 |
| 2012/12/07 | 3,750 | 3,785 | 3,735 | 3,775 | +30 | +0.8% | 240,500 |
| 2012/12/06 | 3,765 | 3,775 | 3,715 | 3,745 | +20 | +0.5% | 329,500 |
| 2012/12/05 | 3,680 | 3,775 | 3,670 | 3,725 | +20 | +0.5% | 362,700 |
| 2012/12/04 | 3,590 | 3,730 | 3,575 | 3,705 | +110 | +3.1% | 599,600 |
| 2012/12/03 | 3,600 | 3,605 | 3,570 | 3,595 | -20 | -0.6% | 219,800 |
| 2012/11/30 | 3,630 | 3,630 | 3,580 | 3,615 | -5 | -0.1% | 469,300 |
| 2012/11/29 | 3,620 | 3,650 | 3,615 | 3,620 | +15 | +0.4% | 375,100 |
| 2012/11/28 | 3,560 | 3,635 | 3,560 | 3,605 | +45 | +1.3% | 403,500 |
| 2012/11/27 | 3,520 | 3,585 | 3,515 | 3,560 | +45 | +1.3% | 442,900 |
| 2012/11/26 | 3,510 | 3,525 | 3,460 | 3,515 | +40 | +1.2% | 380,500 |
| 2012/11/22 | 3,565 | 3,570 | 3,470 | 3,475 | -60 | -1.7% | 310,500 |
| 2012/11/21 | 3,570 | 3,595 | 3,485 | 3,535 | ±0 | ±0% | 518,400 |
| 2012/11/20 | 3,440 | 3,540 | 3,440 | 3,535 | +135 | +4% | 928,700 |
| 2012/11/19 | 3,350 | 3,445 | 3,345 | 3,400 | +85 | +2.6% | 686,600 |
| 2012/11/16 | 3,370 | 3,375 | 3,275 | 3,315 | -80 | -2.4% | 795,200 |
| 2012/11/15 | 3,460 | 3,475 | 3,380 | 3,395 | -75 | -2.2% | 456,100 |
| 2012/11/14 | 3,415 | 3,480 | 3,415 | 3,470 | +30 | +0.9% | 312,800 |
3051～
3100
件表示中 / 3747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 | 260,300円 | +1.3% | -1.8% | 2.54% | 15.57倍 | 1.33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 |
| 日清食ＨＤ | 291,400円 | +4.3% | +1.0% | 2.40% | 15.56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 |
| 明治ＨＤ | 306,300円 | +3.6% | +6.7% | 3.43% | 15.37倍 | 1.11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 |
| 山崎パン | 319,400円 | +2.5% | +3.9% | 1.57% | 17.05倍 | 1.53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 |
| サッポロＨＤ | 714,700円 | +0.2% | +72.8% | 0.84% | 50.63倍 | 2.84倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
