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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,676 | 4,754 | 4,669 | 4,734 | +58 | +1.2% | 195,300 |
| 2025/07/31 | 4,693 | 4,693 | 4,642 | 4,676 | -17 | -0.4% | 112,000 |
| 2025/07/30 | 4,650 | 4,693 | 4,643 | 4,693 | +51 | +1.1% | 104,000 |
| 2025/07/29 | 4,621 | 4,660 | 4,600 | 4,642 | -27 | -0.6% | 185,700 |
| 2025/07/28 | 4,671 | 4,697 | 4,657 | 4,669 | -2 | ±0% | 123,600 |
| 2025/07/25 | 4,659 | 4,671 | 4,646 | 4,671 | +34 | +0.7% | 130,600 |
| 2025/07/24 | 4,670 | 4,705 | 4,633 | 4,637 | +3 | +0.1% | 228,400 |
| 2025/07/23 | 4,560 | 4,659 | 4,528 | 4,634 | +96 | +2.1% | 334,500 |
| 2025/07/22 | 4,518 | 4,560 | 4,505 | 4,538 | +18 | +0.4% | 169,700 |
| 2025/07/18 | 4,543 | 4,595 | 4,512 | 4,520 | +13 | +0.3% | 327,000 |
| 2025/07/17 | 4,450 | 4,518 | 4,437 | 4,507 | +62 | +1.4% | 226,700 |
| 2025/07/16 | 4,460 | 4,494 | 4,441 | 4,445 | -22 | -0.5% | 200,100 |
| 2025/07/15 | 4,452 | 4,483 | 4,438 | 4,467 | +31 | +0.7% | 241,700 |
| 2025/07/14 | 4,450 | 4,498 | 4,429 | 4,436 | -44 | -1% | 264,300 |
| 2025/07/11 | 4,480 | 4,500 | 4,465 | 4,480 | +7 | +0.2% | 151,800 |
| 2025/07/10 | 4,505 | 4,527 | 4,462 | 4,473 | -41 | -0.9% | 184,500 |
| 2025/07/09 | 4,556 | 4,577 | 4,505 | 4,514 | -48 | -1.1% | 183,900 |
| 2025/07/08 | 4,641 | 4,642 | 4,562 | 4,562 | -51 | -1.1% | 192,900 |
| 2025/07/07 | 4,633 | 4,660 | 4,608 | 4,613 | +2 | ±0% | 134,300 |
| 2025/07/04 | 4,714 | 4,722 | 4,610 | 4,611 | -103 | -2.2% | 161,100 |
| 2025/07/03 | 4,664 | 4,734 | 4,651 | 4,714 | +16 | +0.3% | 229,600 |
| 2025/07/02 | 4,623 | 4,704 | 4,605 | 4,698 | +74 | +1.6% | 227,800 |
| 2025/07/01 | 4,632 | 4,641 | 4,577 | 4,624 | +14 | +0.3% | 244,900 |
| 2025/06/30 | 4,565 | 4,636 | 4,552 | 4,610 | +58 | +1.3% | 227,400 |
| 2025/06/27 | 4,490 | 4,567 | 4,459 | 4,552 | +52 | +1.2% | 467,400 |
| 2025/06/26 | 4,452 | 4,520 | 4,452 | 4,500 | +30 | +0.7% | 1,178,000 |
| 2025/06/25 | 4,466 | 4,485 | 4,453 | 4,470 | -5 | -0.1% | 411,100 |
| 2025/06/24 | 4,512 | 4,520 | 4,468 | 4,475 | -14 | -0.3% | 301,500 |
| 2025/06/23 | 4,441 | 4,502 | 4,434 | 4,489 | +48 | +1.1% | 300,000 |
| 2025/06/20 | 4,495 | 4,495 | 4,433 | 4,441 | -41 | -0.9% | 349,800 |
| 2025/06/19 | 4,468 | 4,485 | 4,450 | 4,482 | -14 | -0.3% | 202,800 |
| 2025/06/18 | 4,528 | 4,546 | 4,488 | 4,496 | -32 | -0.7% | 223,600 |
| 2025/06/17 | 4,610 | 4,640 | 4,528 | 4,528 | -106 | -2.3% | 176,600 |
| 2025/06/16 | 4,676 | 4,680 | 4,634 | 4,634 | -27 | -0.6% | 132,800 |
| 2025/06/13 | 4,679 | 4,688 | 4,648 | 4,661 | -3 | -0.1% | 138,500 |
| 2025/06/12 | 4,670 | 4,679 | 4,650 | 4,664 | +1 | ±0% | 115,100 |
| 2025/06/11 | 4,670 | 4,670 | 4,635 | 4,663 | +14 | +0.3% | 107,700 |
| 2025/06/10 | 4,655 | 4,689 | 4,639 | 4,649 | +8 | +0.2% | 119,600 |
| 2025/06/09 | 4,719 | 4,726 | 4,641 | 4,641 | -55 | -1.2% | 124,500 |
| 2025/06/06 | 4,739 | 4,779 | 4,696 | 4,696 | -18 | -0.4% | 183,100 |
| 2025/06/05 | 4,644 | 4,721 | 4,644 | 4,714 | +62 | +1.3% | 177,000 |
| 2025/06/04 | 4,671 | 4,695 | 4,637 | 4,652 | -32 | -0.7% | 120,800 |
| 2025/06/03 | 4,626 | 4,695 | 4,608 | 4,684 | +58 | +1.3% | 115,800 |
| 2025/06/02 | 4,653 | 4,661 | 4,602 | 4,626 | -13 | -0.3% | 153,200 |
| 2025/05/30 | 4,592 | 4,644 | 4,586 | 4,639 | +18 | +0.4% | 188,000 |
| 2025/05/29 | 4,620 | 4,645 | 4,611 | 4,621 | +3 | +0.1% | 103,000 |
| 2025/05/28 | 4,600 | 4,639 | 4,563 | 4,618 | +38 | +0.8% | 114,600 |
| 2025/05/27 | 4,550 | 4,598 | 4,550 | 4,580 | +34 | +0.7% | 87,300 |
| 2025/05/26 | 4,544 | 4,567 | 4,527 | 4,546 | +28 | +0.6% | 94,900 |
| 2025/05/23 | 4,530 | 4,536 | 4,505 | 4,518 | -10 | -0.2% | 116,600 |
1～
50
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「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 | 473,400円 | +11.7% | +46.1% | 2.01% | 25.12倍 | 1.11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 |
| コカコーラＢＪＨ | 222,800円 | +1.5% | +36.5% | 2.56% | 34.60倍 | 0.82倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 263,300円 | +7.0% | +1.9% | 2.28% | 16.05倍 | 1.60倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 205,500円 | +10.1% | +11.5% | 1.70% | 23.68倍 | 7.92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 | 515,000円 | +4.2% | +32.5% | 6.21% | 16.70倍 | 1.02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
