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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 1,247.5 | 1,267 | 1,246.5 | 1,260.5 | -0.5 | ±0% | 549,400 |
| 2010/08/24 | 1,243.5 | 1,261 | 1,240.5 | 1,261 | +5 | +0.4% | 361,000 |
| 2010/08/23 | 1,268.5 | 1,272 | 1,253.5 | 1,256 | -14.5 | -1.1% | 426,800 |
| 2010/08/20 | 1,287.5 | 1,287.5 | 1,266 | 1,270.5 | -25.5 | -2% | 643,000 |
| 2010/08/19 | 1,287 | 1,296 | 1,283.5 | 1,296 | +10.5 | +0.8% | 1,009,400 |
| 2010/08/18 | 1,282.5 | 1,287 | 1,273.5 | 1,285.5 | +8 | +0.6% | 873,600 |
| 2010/08/17 | 1,265 | 1,278.5 | 1,256 | 1,277.5 | +8 | +0.6% | 657,400 |
| 2010/08/16 | 1,239.5 | 1,271.5 | 1,237.5 | 1,269.5 | +20 | +1.6% | 416,400 |
| 2010/08/13 | 1,234 | 1,256 | 1,230.5 | 1,249.5 | +5.5 | +0.4% | 383,600 |
| 2010/08/12 | 1,221.5 | 1,244 | 1,219.5 | 1,244 | -4.5 | -0.4% | 401,600 |
| 2010/08/11 | 1,256.5 | 1,260.5 | 1,239 | 1,248.5 | -12 | -1% | 353,000 |
| 2010/08/10 | 1,280 | 1,280 | 1,258.5 | 1,260.5 | -21 | -1.6% | 419,000 |
| 2010/08/09 | 1,278 | 1,281.5 | 1,270.5 | 1,281.5 | +4 | +0.3% | 590,800 |
| 2010/08/06 | 1,258.5 | 1,277.5 | 1,254 | 1,277.5 | +19 | +1.5% | 544,800 |
| 2010/08/05 | 1,264 | 1,268.5 | 1,251 | 1,258.5 | +8.5 | +0.7% | 501,800 |
| 2010/08/04 | 1,268 | 1,268.5 | 1,241 | 1,250 | -17 | -1.3% | 396,000 |
| 2010/08/03 | 1,262.5 | 1,274.5 | 1,257.5 | 1,267 | +17.5 | +1.4% | 739,200 |
| 2010/08/02 | 1,250 | 1,267 | 1,246.5 | 1,249.5 | ±0 | ±0% | 433,000 |
| 2010/07/30 | 1,277.5 | 1,278.5 | 1,242.5 | 1,249.5 | -22.5 | -1.8% | 1,086,600 |
| 2010/07/29 | 1,265 | 1,278 | 1,263.5 | 1,272 | -7 | -0.5% | 437,600 |
| 2010/07/28 | 1,275 | 1,279.5 | 1,272.5 | 1,279 | +11 | +0.9% | 484,000 |
| 2010/07/27 | 1,267.5 | 1,272 | 1,260 | 1,268 | -4 | -0.3% | 288,600 |
| 2010/07/26 | 1,277.5 | 1,281 | 1,271 | 1,272 | -2 | -0.2% | 640,800 |
| 2010/07/23 | 1,262.5 | 1,275 | 1,262 | 1,274 | +26 | +2.1% | 1,366,400 |
| 2010/07/22 | 1,229.5 | 1,249.5 | 1,227 | 1,248 | +14 | +1.1% | 907,800 |
| 2010/07/21 | 1,235 | 1,242.5 | 1,233.5 | 1,234 | +2 | +0.2% | 480,600 |
| 2010/07/20 | 1,210.5 | 1,237.5 | 1,200.5 | 1,232 | +17 | +1.4% | 746,600 |
| 2010/07/16 | 1,225.5 | 1,237.5 | 1,209.5 | 1,215 | -17.5 | -1.4% | 451,200 |
| 2010/07/15 | 1,238 | 1,242 | 1,231.5 | 1,232.5 | -14.5 | -1.2% | 532,400 |
| 2010/07/14 | 1,240 | 1,251 | 1,235.5 | 1,247 | +17 | +1.4% | 802,600 |
| 2010/07/13 | 1,238 | 1,245 | 1,226.5 | 1,230 | -7.5 | -0.6% | 578,800 |
| 2010/07/12 | 1,250 | 1,254 | 1,235 | 1,237.5 | -19.5 | -1.6% | 641,000 |
| 2010/07/09 | 1,225 | 1,258.5 | 1,224.5 | 1,257 | +41 | +3.4% | 1,646,800 |
| 2010/07/08 | 1,220.5 | 1,232.5 | 1,205.5 | 1,216 | +20.5 | +1.7% | 1,072,000 |
| 2010/07/07 | 1,207.5 | 1,210 | 1,191.5 | 1,195.5 | -11.5 | -1% | 802,000 |
| 2010/07/06 | 1,202.5 | 1,213.5 | 1,195 | 1,207 | ±0 | ±0% | 639,600 |
| 2010/07/05 | 1,182 | 1,208 | 1,182 | 1,207 | +14 | +1.2% | 511,400 |
| 2010/07/02 | 1,196.5 | 1,201 | 1,182 | 1,193 | -3 | -0.3% | 726,000 |
| 2010/07/01 | 1,208 | 1,209 | 1,181 | 1,196 | -16.5 | -1.4% | 1,116,200 |
| 2010/06/30 | 1,223 | 1,225 | 1,206 | 1,212.5 | -39.5 | -3.2% | 1,328,000 |
| 2010/06/29 | 1,274.5 | 1,276 | 1,245.5 | 1,252 | -18 | -1.4% | 807,400 |
| 2010/06/28 | 1,253.5 | 1,272 | 1,250 | 1,270 | +17.5 | +1.4% | 747,600 |
| 2010/06/25 | 1,257.5 | 1,258.5 | 1,242 | 1,252.5 | -6 | -0.5% | 792,000 |
| 2010/06/24 | 1,264 | 1,265 | 1,253.5 | 1,258.5 | -15 | -1.2% | 636,800 |
| 2010/06/23 | 1,269.5 | 1,275 | 1,266 | 1,273.5 | +1.5 | +0.1% | 1,113,600 |
| 2010/06/22 | 1,263 | 1,275 | 1,262 | 1,272 | +10.5 | +0.8% | 1,310,800 |
| 2010/06/21 | 1,250 | 1,262 | 1,247.5 | 1,261.5 | +14 | +1.1% | 1,069,200 |
| 2010/06/18 | 1,240 | 1,247.5 | 1,236 | 1,247.5 | +8.5 | +0.7% | 814,800 |
| 2010/06/17 | 1,239.5 | 1,242 | 1,228.5 | 1,239 | ±0 | ±0% | 804,600 |
| 2010/06/16 | 1,222 | 1,242.5 | 1,216 | 1,239 | +31 | +2.6% | 1,343,200 |
3901～
3950
件表示中 / 4000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 | 289,350円 | +8.3% | -5.9% | 2.49% | 17.91倍 | 1.38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 |
| 東洋水産 | 1,067,500円 | +4.4% | -5.9% | 2.06% | 15.64倍 | 1.94倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 明治ＨＤ | 412,100円 | +3.3% | +4.6% | 2.67% | 17.88倍 | 1.45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 | 293,950円 | +9.1% | +4.1% | 2.38% | 18.55倍 | 1.63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 | 354,500円 | +2.0% | +4.2% | 1.69% | 16.43倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
