江崎グリコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,637 | 4,740 | 4,637 | 4,728 | +91 | +2% | 148,800 |
| 2024/02/21 | 4,688 | 4,689 | 4,621 | 4,637 | -31 | -0.7% | 140,300 |
| 2024/02/20 | 4,715 | 4,715 | 4,642 | 4,668 | -29 | -0.6% | 128,500 |
| 2024/02/19 | 4,723 | 4,739 | 4,660 | 4,697 | -13 | -0.3% | 194,100 |
| 2024/02/16 | 4,735 | 4,754 | 4,675 | 4,710 | -16 | -0.3% | 231,100 |
| 2024/02/15 | 4,694 | 4,783 | 4,686 | 4,726 | +61 | +1.3% | 448,500 |
| 2024/02/14 | 4,575 | 4,698 | 4,503 | 4,665 | +440 | +10.4% | 820,800 |
| 2024/02/13 | 4,190 | 4,260 | 4,113 | 4,225 | +35 | +0.8% | 325,100 |
| 2024/02/09 | 4,172 | 4,220 | 4,154 | 4,190 | -23 | -0.5% | 170,600 |
| 2024/02/08 | 4,260 | 4,262 | 4,203 | 4,213 | -47 | -1.1% | 153,200 |
| 2024/02/07 | 4,312 | 4,320 | 4,206 | 4,260 | -56 | -1.3% | 170,200 |
| 2024/02/06 | 4,369 | 4,377 | 4,316 | 4,316 | -25 | -0.6% | 177,100 |
| 2024/02/05 | 4,330 | 4,366 | 4,322 | 4,341 | +21 | +0.5% | 142,900 |
| 2024/02/02 | 4,354 | 4,363 | 4,310 | 4,320 | -7 | -0.2% | 129,300 |
| 2024/02/01 | 4,296 | 4,336 | 4,293 | 4,327 | +6 | +0.1% | 101,000 |
| 2024/01/31 | 4,253 | 4,322 | 4,253 | 4,321 | +47 | +1.1% | 101,000 |
| 2024/01/30 | 4,279 | 4,303 | 4,267 | 4,274 | +7 | +0.2% | 89,500 |
| 2024/01/29 | 4,250 | 4,285 | 4,250 | 4,267 | +17 | +0.4% | 93,700 |
| 2024/01/26 | 4,266 | 4,269 | 4,230 | 4,250 | -16 | -0.4% | 114,200 |
| 2024/01/25 | 4,212 | 4,266 | 4,207 | 4,266 | +41 | +1% | 111,700 |
| 2024/01/24 | 4,284 | 4,299 | 4,222 | 4,225 | -95 | -2.2% | 137,600 |
| 2024/01/23 | 4,312 | 4,356 | 4,312 | 4,320 | +7 | +0.2% | 117,700 |
| 2024/01/22 | 4,285 | 4,316 | 4,272 | 4,313 | +36 | +0.8% | 131,900 |
| 2024/01/19 | 4,293 | 4,293 | 4,245 | 4,277 | -7 | -0.2% | 144,200 |
| 2024/01/18 | 4,260 | 4,284 | 4,247 | 4,284 | +24 | +0.6% | 127,600 |
| 2024/01/17 | 4,271 | 4,317 | 4,257 | 4,260 | ±0 | ±0% | 144,100 |
| 2024/01/16 | 4,314 | 4,329 | 4,260 | 4,260 | -70 | -1.6% | 117,900 |
| 2024/01/15 | 4,348 | 4,354 | 4,305 | 4,330 | -11 | -0.3% | 128,000 |
| 2024/01/12 | 4,386 | 4,415 | 4,341 | 4,341 | -34 | -0.8% | 164,300 |
| 2024/01/11 | 4,380 | 4,420 | 4,358 | 4,375 | ±0 | ±0% | 172,300 |
| 2024/01/10 | 4,349 | 4,393 | 4,334 | 4,375 | +30 | +0.7% | 199,400 |
| 2024/01/09 | 4,259 | 4,350 | 4,259 | 4,345 | +94 | +2.2% | 212,000 |
| 2024/01/05 | 4,264 | 4,272 | 4,235 | 4,251 | +6 | +0.1% | 140,300 |
| 2024/01/04 | 4,176 | 4,245 | 4,150 | 4,245 | +70 | +1.7% | 140,200 |
| 2023/12/29 | 4,140 | 4,192 | 4,125 | 4,175 | +41 | +1% | 99,800 |
| 2023/12/28 | 4,149 | 4,163 | 4,123 | 4,134 | -69 | -1.6% | 115,900 |
| 2023/12/27 | 4,175 | 4,213 | 4,167 | 4,203 | +21 | +0.5% | 154,600 |
| 2023/12/26 | 4,191 | 4,203 | 4,161 | 4,182 | +32 | +0.8% | 148,000 |
| 2023/12/25 | 4,123 | 4,150 | 4,109 | 4,150 | +37 | +0.9% | 95,000 |
| 2023/12/22 | 4,094 | 4,124 | 4,085 | 4,113 | +25 | +0.6% | 107,100 |
| 2023/12/21 | 4,068 | 4,092 | 4,059 | 4,088 | +2 | ±0% | 162,800 |
| 2023/12/20 | 4,077 | 4,093 | 4,055 | 4,086 | +1 | ±0% | 202,700 |
| 2023/12/19 | 4,090 | 4,096 | 4,049 | 4,085 | -14 | -0.3% | 181,400 |
| 2023/12/18 | 4,054 | 4,105 | 4,041 | 4,099 | +5 | +0.1% | 235,400 |
| 2023/12/15 | 4,159 | 4,182 | 4,075 | 4,094 | -94 | -2.2% | 207,300 |
| 2023/12/14 | 4,230 | 4,230 | 4,160 | 4,188 | -21 | -0.5% | 118,000 |
| 2023/12/13 | 4,240 | 4,243 | 4,191 | 4,209 | -43 | -1% | 119,400 |
| 2023/12/12 | 4,232 | 4,268 | 4,209 | 4,252 | +28 | +0.7% | 182,000 |
| 2023/12/11 | 4,203 | 4,227 | 4,179 | 4,224 | +59 | +1.4% | 215,400 |
| 2023/12/08 | 4,184 | 4,196 | 4,140 | 4,165 | +9 | +0.2% | 145,200 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「グリコ」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 |
|---|---|---|---|---|---|---|---|---|
| グリコ | 412,000円 | +1.0% | -24.8% | 2.18% | 23.82倍 | 1.00倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| ハウス食Ｇ | 314,800円 | +10.1% | +16.1% | 1.46% | 16.94倍 | 1.06倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 森永乳 | 318,300円 | +4.6% | +11.0% | 1.89% | 4.48倍 | 1.00倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 寿スピリッツ | 168,400円 | +20.6% | +38.5% | 1.66% | 27.41倍 | 9.09倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| 伊藤米久 | 431,500円 | +1.5% | +1.8% | 3.36% | 15.30倍 | 0.86倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
