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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,082 | 4,140 | 4,068 | 4,111 | +59 | +1.5% | 231,300 |
| 2023/09/22 | 4,059 | 4,087 | 4,041 | 4,052 | -20 | -0.5% | 144,500 |
| 2023/09/21 | 4,085 | 4,105 | 4,053 | 4,072 | -13 | -0.3% | 160,200 |
| 2023/09/20 | 4,100 | 4,118 | 4,072 | 4,085 | -4 | -0.1% | 235,400 |
| 2023/09/19 | 4,055 | 4,091 | 4,048 | 4,089 | +48 | +1.2% | 193,600 |
| 2023/09/15 | 4,021 | 4,055 | 4,001 | 4,041 | +18 | +0.4% | 216,300 |
| 2023/09/14 | 4,020 | 4,026 | 4,002 | 4,023 | +18 | +0.4% | 110,600 |
| 2023/09/13 | 4,047 | 4,047 | 3,994 | 4,005 | -40 | -1% | 126,200 |
| 2023/09/12 | 3,948 | 4,057 | 3,946 | 4,045 | +103 | +2.6% | 313,700 |
| 2023/09/11 | 3,929 | 3,945 | 3,902 | 3,942 | +15 | +0.4% | 144,100 |
| 2023/09/08 | 3,950 | 3,959 | 3,893 | 3,927 | -11 | -0.3% | 192,200 |
| 2023/09/07 | 3,900 | 3,974 | 3,897 | 3,938 | +48 | +1.2% | 322,200 |
| 2023/09/06 | 3,892 | 3,899 | 3,876 | 3,890 | +20 | +0.5% | 145,300 |
| 2023/09/05 | 3,880 | 3,896 | 3,837 | 3,870 | -18 | -0.5% | 161,300 |
| 2023/09/04 | 3,884 | 3,901 | 3,874 | 3,888 | ±0 | ±0% | 174,600 |
| 2023/09/01 | 3,857 | 3,906 | 3,852 | 3,888 | +46 | +1.2% | 242,900 |
| 2023/08/31 | 3,847 | 3,869 | 3,841 | 3,842 | +10 | +0.3% | 198,700 |
| 2023/08/30 | 3,813 | 3,851 | 3,793 | 3,832 | +24 | +0.6% | 168,400 |
| 2023/08/29 | 3,820 | 3,850 | 3,806 | 3,808 | +3 | +0.1% | 216,000 |
| 2023/08/28 | 3,798 | 3,811 | 3,775 | 3,805 | +22 | +0.6% | 148,800 |
| 2023/08/25 | 3,775 | 3,803 | 3,767 | 3,783 | -8 | -0.2% | 113,000 |
| 2023/08/24 | 3,778 | 3,805 | 3,776 | 3,791 | +9 | +0.2% | 118,800 |
| 2023/08/23 | 3,745 | 3,794 | 3,737 | 3,782 | +17 | +0.5% | 121,700 |
| 2023/08/22 | 3,725 | 3,765 | 3,707 | 3,765 | +21 | +0.6% | 122,800 |
| 2023/08/21 | 3,715 | 3,764 | 3,707 | 3,744 | +48 | +1.3% | 121,000 |
| 2023/08/18 | 3,700 | 3,710 | 3,673 | 3,696 | -15 | -0.4% | 156,700 |
| 2023/08/17 | 3,783 | 3,783 | 3,704 | 3,711 | -56 | -1.5% | 202,500 |
| 2023/08/16 | 3,742 | 3,767 | 3,725 | 3,767 | -6 | -0.2% | 162,000 |
| 2023/08/15 | 3,816 | 3,836 | 3,772 | 3,773 | -59 | -1.5% | 173,400 |
| 2023/08/14 | 3,810 | 3,853 | 3,798 | 3,832 | +35 | +0.9% | 202,900 |
| 2023/08/10 | 3,820 | 3,828 | 3,778 | 3,797 | -8 | -0.2% | 243,300 |
| 2023/08/09 | 3,799 | 3,819 | 3,754 | 3,805 | +20 | +0.5% | 263,400 |
| 2023/08/08 | 3,697 | 3,799 | 3,697 | 3,785 | +107 | +2.9% | 324,700 |
| 2023/08/07 | 3,681 | 3,687 | 3,632 | 3,678 | -15 | -0.4% | 296,000 |
| 2023/08/04 | 3,561 | 3,698 | 3,544 | 3,693 | -95 | -2.5% | 599,700 |
| 2023/08/03 | 3,804 | 3,819 | 3,774 | 3,788 | -24 | -0.6% | 264,400 |
| 2023/08/02 | 3,795 | 3,814 | 3,777 | 3,812 | +6 | +0.2% | 169,000 |
| 2023/08/01 | 3,767 | 3,809 | 3,759 | 3,806 | +46 | +1.2% | 221,000 |
| 2023/07/31 | 3,786 | 3,789 | 3,749 | 3,760 | +21 | +0.6% | 166,700 |
| 2023/07/28 | 3,754 | 3,772 | 3,719 | 3,739 | -32 | -0.8% | 247,700 |
| 2023/07/27 | 3,760 | 3,771 | 3,726 | 3,771 | -22 | -0.6% | 231,100 |
| 2023/07/26 | 3,790 | 3,799 | 3,767 | 3,793 | +21 | +0.6% | 123,000 |
| 2023/07/25 | 3,799 | 3,799 | 3,761 | 3,772 | -10 | -0.3% | 103,700 |
| 2023/07/24 | 3,799 | 3,800 | 3,775 | 3,782 | +18 | +0.5% | 201,800 |
| 2023/07/21 | 3,755 | 3,767 | 3,735 | 3,764 | +38 | +1% | 131,600 |
| 2023/07/20 | 3,740 | 3,755 | 3,725 | 3,726 | -5 | -0.1% | 123,400 |
| 2023/07/19 | 3,739 | 3,748 | 3,713 | 3,731 | +6 | +0.2% | 148,100 |
| 2023/07/18 | 3,685 | 3,725 | 3,679 | 3,725 | +51 | +1.4% | 140,800 |
| 2023/07/14 | 3,685 | 3,703 | 3,650 | 3,674 | -7 | -0.2% | 107,400 |
| 2023/07/13 | 3,681 | 3,690 | 3,658 | 3,681 | +18 | +0.5% | 119,100 |
151～
200
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
