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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,068 | 1,072 | 1,056 | 1,069 | +31 | +3% | 167,000 |
| 2010/06/15 | 1,036 | 1,047 | 985 | 1,038 | -4 | -0.4% | 104,000 |
| 2010/06/14 | 1,036 | 1,044 | 1,034 | 1,042 | +21 | +2.1% | 90,000 |
| 2010/06/11 | 1,018 | 1,021 | 1,010 | 1,021 | +11 | +1.1% | 156,000 |
| 2010/06/10 | 1,000 | 1,012 | 997 | 1,010 | +10 | +1% | 54,000 |
| 2010/06/09 | 994 | 1,000 | 994 | 1,000 | ±0 | ±0% | 35,000 |
| 2010/06/08 | 993 | 1,006 | 990 | 1,000 | -4 | -0.4% | 65,000 |
| 2010/06/07 | 1,020 | 1,020 | 1,001 | 1,004 | -22 | -2.1% | 57,000 |
| 2010/06/04 | 1,022 | 1,026 | 1,014 | 1,026 | +4 | +0.4% | 62,000 |
| 2010/06/03 | 1,005 | 1,025 | 1,004 | 1,022 | +17 | +1.7% | 56,000 |
| 2010/06/02 | 991 | 1,017 | 991 | 1,005 | +13 | +1.3% | 145,000 |
| 2010/06/01 | 984 | 1,000 | 980 | 992 | +8 | +0.8% | 58,000 |
| 2010/05/31 | 976 | 992 | 976 | 984 | +8 | +0.8% | 70,000 |
| 2010/05/28 | 987 | 994 | 969 | 976 | -3 | -0.3% | 146,000 |
| 2010/05/27 | 984 | 984 | 962 | 979 | +5 | +0.5% | 123,000 |
| 2010/05/26 | 1,006 | 1,006 | 973 | 974 | -28 | -2.8% | 227,000 |
| 2010/05/25 | 999 | 1,007 | 990 | 1,002 | +2 | +0.2% | 130,000 |
| 2010/05/24 | 1,005 | 1,006 | 995 | 1,000 | -12 | -1.2% | 80,000 |
| 2010/05/21 | 1,020 | 1,026 | 1,011 | 1,012 | -28 | -2.7% | 113,000 |
| 2010/05/20 | 1,043 | 1,043 | 1,022 | 1,040 | -14 | -1.3% | 124,000 |
| 2010/05/19 | 1,041 | 1,054 | 1,041 | 1,054 | -3 | -0.3% | 114,000 |
| 2010/05/18 | 1,053 | 1,060 | 1,041 | 1,057 | +9 | +0.9% | 84,000 |
| 2010/05/17 | 1,071 | 1,071 | 1,038 | 1,048 | -26 | -2.4% | 136,000 |
| 2010/05/14 | 1,075 | 1,085 | 1,071 | 1,074 | -5 | -0.5% | 187,000 |
| 2010/05/13 | 1,053 | 1,082 | 1,053 | 1,079 | +26 | +2.5% | 115,000 |
| 2010/05/12 | 1,052 | 1,053 | 1,044 | 1,053 | +10 | +1% | 75,000 |
| 2010/05/11 | 1,055 | 1,056 | 1,037 | 1,043 | -10 | -0.9% | 82,000 |
| 2010/05/10 | 1,054 | 1,056 | 1,045 | 1,053 | -2 | -0.2% | 123,000 |
| 2010/05/07 | 1,081 | 1,081 | 1,051 | 1,055 | -28 | -2.6% | 119,000 |
| 2010/05/06 | 1,072 | 1,088 | 1,062 | 1,083 | -3 | -0.3% | 153,000 |
| 2010/04/30 | 1,080 | 1,088 | 1,079 | 1,086 | +28 | +2.6% | 121,000 |
| 2010/04/28 | 1,076 | 1,077 | 1,051 | 1,058 | -21 | -1.9% | 96,000 |
| 2010/04/27 | 1,074 | 1,083 | 1,072 | 1,079 | -4 | -0.4% | 32,000 |
| 2010/04/26 | 1,078 | 1,087 | 1,072 | 1,083 | +23 | +2.2% | 90,000 |
| 2010/04/23 | 1,061 | 1,066 | 1,056 | 1,060 | -6 | -0.6% | 113,000 |
| 2010/04/22 | 1,080 | 1,080 | 1,060 | 1,066 | -15 | -1.4% | 128,000 |
| 2010/04/21 | 1,063 | 1,088 | 1,060 | 1,081 | +27 | +2.6% | 169,000 |
| 2010/04/20 | 1,067 | 1,068 | 1,049 | 1,054 | -13 | -1.2% | 139,000 |
| 2010/04/19 | 1,076 | 1,076 | 1,065 | 1,067 | -11 | -1% | 64,000 |
| 2010/04/16 | 1,090 | 1,090 | 1,069 | 1,078 | -12 | -1.1% | 76,000 |
| 2010/04/15 | 1,087 | 1,090 | 1,076 | 1,090 | +9 | +0.8% | 43,000 |
| 2010/04/14 | 1,081 | 1,089 | 1,077 | 1,081 | ±0 | ±0% | 75,000 |
| 2010/04/13 | 1,095 | 1,095 | 1,074 | 1,081 | -19 | -1.7% | 85,000 |
| 2010/04/12 | 1,097 | 1,105 | 1,095 | 1,100 | +6 | +0.5% | 64,000 |
| 2010/04/09 | 1,085 | 1,095 | 1,082 | 1,094 | +10 | +0.9% | 63,000 |
| 2010/04/08 | 1,060 | 1,090 | 1,060 | 1,084 | -4 | -0.4% | 61,000 |
| 2010/04/07 | 1,080 | 1,088 | 1,080 | 1,088 | +9 | +0.8% | 64,000 |
| 2010/04/06 | 1,073 | 1,080 | 1,071 | 1,079 | +7 | +0.7% | 79,000 |
| 2010/04/05 | 1,074 | 1,074 | 1,067 | 1,072 | -2 | -0.2% | 72,000 |
| 2010/04/02 | 1,097 | 1,097 | 1,064 | 1,074 | -11 | -1% | 121,000 |
3401～
3450
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
