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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/13 | 3,505 | 3,545 | 3,410 | 3,440 | -20 | -0.6% | 469,400 |
| 2012/11/12 | 3,510 | 3,510 | 3,410 | 3,460 | -85 | -2.4% | 714,400 |
| 2012/11/09 | 3,695 | 3,740 | 3,500 | 3,545 | -175 | -4.7% | 1,441,300 |
| 2012/11/08 | 3,800 | 3,800 | 3,690 | 3,720 | -120 | -3.1% | 610,200 |
| 2012/11/07 | 3,910 | 3,910 | 3,825 | 3,840 | -60 | -1.5% | 230,800 |
| 2012/11/06 | 3,875 | 3,905 | 3,850 | 3,900 | +25 | +0.6% | 185,600 |
| 2012/11/05 | 3,870 | 3,905 | 3,845 | 3,875 | ±0 | ±0% | 252,000 |
| 2012/11/02 | 3,865 | 3,905 | 3,810 | 3,875 | +15 | +0.4% | 443,900 |
| 2012/11/01 | 3,765 | 3,920 | 3,745 | 3,860 | +140 | +3.8% | 488,000 |
| 2012/10/31 | 3,830 | 3,845 | 3,710 | 3,720 | -90 | -2.4% | 633,500 |
| 2012/10/30 | 3,940 | 3,940 | 3,810 | 3,810 | -115 | -2.9% | 779,200 |
| 2012/10/29 | 3,855 | 3,930 | 3,850 | 3,925 | +70 | +1.8% | 550,800 |
| 2012/10/26 | 3,850 | 3,890 | 3,835 | 3,855 | +15 | +0.4% | 478,600 |
| 2012/10/25 | 3,795 | 3,840 | 3,790 | 3,840 | +50 | +1.3% | 246,300 |
| 2012/10/24 | 3,790 | 3,810 | 3,760 | 3,790 | ±0 | ±0% | 307,400 |
| 2012/10/23 | 3,795 | 3,800 | 3,765 | 3,790 | +5 | +0.1% | 194,400 |
| 2012/10/22 | 3,800 | 3,815 | 3,770 | 3,785 | -15 | -0.4% | 252,400 |
| 2012/10/19 | 3,800 | 3,825 | 3,755 | 3,800 | ±0 | ±0% | 234,500 |
| 2012/10/18 | 3,790 | 3,810 | 3,745 | 3,800 | +15 | +0.4% | 336,700 |
| 2012/10/17 | 3,690 | 3,800 | 3,675 | 3,785 | +115 | +3.1% | 586,400 |
| 2012/10/16 | 3,660 | 3,680 | 3,610 | 3,670 | +20 | +0.5% | 260,800 |
| 2012/10/15 | 3,635 | 3,665 | 3,605 | 3,650 | +25 | +0.7% | 219,800 |
| 2012/10/12 | 3,610 | 3,655 | 3,590 | 3,625 | +15 | +0.4% | 199,700 |
| 2012/10/11 | 3,585 | 3,625 | 3,540 | 3,610 | +20 | +0.6% | 286,500 |
| 2012/10/10 | 3,660 | 3,665 | 3,585 | 3,590 | -95 | -2.6% | 294,100 |
| 2012/10/09 | 3,700 | 3,720 | 3,665 | 3,685 | ±0 | ±0% | 309,900 |
| 2012/10/05 | 3,650 | 3,700 | 3,645 | 3,685 | +55 | +1.5% | 204,100 |
| 2012/10/04 | 3,585 | 3,650 | 3,585 | 3,630 | +45 | +1.3% | 299,100 |
| 2012/10/03 | 3,635 | 3,645 | 3,575 | 3,585 | -70 | -1.9% | 423,900 |
| 2012/10/02 | 3,640 | 3,675 | 3,605 | 3,655 | +15 | +0.4% | 227,500 |
| 2012/10/01 | 3,700 | 3,700 | 3,615 | 3,640 | -60 | -1.6% | 326,600 |
| 2012/09/28 | 3,785 | 3,790 | 3,635 | 3,700 | -130 | -3.4% | 631,800 |
| 2012/09/27 | 3,655 | 3,850 | 3,655 | 3,830 | +165 | +4.5% | 756,300 |
| 2012/09/26 | 3,570 | 3,665 | 3,565 | 3,665 | +20 | +0.5% | 492,700 |
| 2012/09/25 | 3,570 | 3,650 | 3,560 | 3,645 | +90 | +2.5% | 441,000 |
| 2012/09/24 | 3,500 | 3,575 | 3,495 | 3,555 | +50 | +1.4% | 321,500 |
| 2012/09/21 | 3,450 | 3,520 | 3,445 | 3,505 | +70 | +2% | 327,900 |
| 2012/09/20 | 3,440 | 3,460 | 3,420 | 3,435 | -15 | -0.4% | 289,300 |
| 2012/09/19 | 3,440 | 3,475 | 3,435 | 3,450 | +25 | +0.7% | 262,300 |
| 2012/09/18 | 3,460 | 3,480 | 3,410 | 3,425 | -35 | -1% | 285,900 |
| 2012/09/14 | 3,480 | 3,490 | 3,450 | 3,460 | ±0 | ±0% | 312,400 |
| 2012/09/13 | 3,445 | 3,460 | 3,430 | 3,460 | +10 | +0.3% | 143,600 |
| 2012/09/12 | 3,390 | 3,450 | 3,385 | 3,450 | +60 | +1.8% | 283,500 |
3101～
3150
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
