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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 4,575 | 4,603 | 4,513 | 4,528 | -69 | -1.5% | 192,400 |
| 2025/05/21 | 4,672 | 4,682 | 4,597 | 4,597 | -34 | -0.7% | 130,500 |
| 2025/05/20 | 4,769 | 4,778 | 4,625 | 4,631 | -145 | -3% | 188,000 |
| 2025/05/19 | 4,727 | 4,808 | 4,727 | 4,776 | +104 | +2.2% | 263,500 |
| 2025/05/16 | 4,670 | 4,672 | 4,620 | 4,672 | +47 | +1% | 139,900 |
| 2025/05/15 | 4,520 | 4,637 | 4,511 | 4,625 | +59 | +1.3% | 226,600 |
| 2025/05/14 | 4,616 | 4,619 | 4,511 | 4,566 | -120 | -2.6% | 241,200 |
| 2025/05/13 | 4,621 | 4,688 | 4,612 | 4,686 | +12 | +0.3% | 197,700 |
| 2025/05/12 | 4,632 | 4,690 | 4,613 | 4,674 | +38 | +0.8% | 224,300 |
| 2025/05/09 | 4,714 | 4,737 | 4,601 | 4,636 | -78 | -1.7% | 425,400 |
| 2025/05/08 | 4,824 | 4,843 | 4,607 | 4,714 | -109 | -2.3% | 309,600 |
| 2025/05/07 | 4,810 | 4,863 | 4,808 | 4,823 | +21 | +0.4% | 144,700 |
| 2025/05/02 | 4,750 | 4,826 | 4,746 | 4,802 | +32 | +0.7% | 156,600 |
| 2025/05/01 | 4,753 | 4,790 | 4,729 | 4,770 | +59 | +1.3% | 122,100 |
| 2025/04/30 | 4,720 | 4,747 | 4,706 | 4,711 | -8 | -0.2% | 206,600 |
| 2025/04/28 | 4,729 | 4,751 | 4,708 | 4,719 | +15 | +0.3% | 139,500 |
| 2025/04/25 | 4,765 | 4,791 | 4,695 | 4,704 | -24 | -0.5% | 104,400 |
| 2025/04/24 | 4,866 | 4,880 | 4,724 | 4,728 | -172 | -3.5% | 165,600 |
| 2025/04/23 | 4,880 | 4,923 | 4,879 | 4,900 | +54 | +1.1% | 198,000 |
| 2025/04/22 | 4,753 | 4,855 | 4,753 | 4,846 | +80 | +1.7% | 191,400 |
| 2025/04/21 | 4,737 | 4,791 | 4,715 | 4,766 | +10 | +0.2% | 127,600 |
| 2025/04/18 | 4,741 | 4,756 | 4,718 | 4,756 | +61 | +1.3% | 160,500 |
| 2025/04/17 | 4,745 | 4,767 | 4,653 | 4,695 | -30 | -0.6% | 163,400 |
| 2025/04/16 | 4,722 | 4,750 | 4,692 | 4,725 | -4 | -0.1% | 84,000 |
| 2025/04/15 | 4,759 | 4,765 | 4,722 | 4,729 | -9 | -0.2% | 73,900 |
| 2025/04/14 | 4,750 | 4,765 | 4,716 | 4,738 | +25 | +0.5% | 140,100 |
| 2025/04/11 | 4,635 | 4,713 | 4,595 | 4,713 | +12 | +0.3% | 221,400 |
| 2025/04/10 | 4,638 | 4,701 | 4,575 | 4,701 | +119 | +2.6% | 144,400 |
| 2025/04/09 | 4,532 | 4,621 | 4,498 | 4,582 | -3 | -0.1% | 131,100 |
| 2025/04/08 | 4,493 | 4,598 | 4,447 | 4,585 | +162 | +3.7% | 205,400 |
| 2025/04/07 | 4,450 | 4,521 | 4,348 | 4,423 | -129 | -2.8% | 268,700 |
| 2025/04/04 | 4,520 | 4,572 | 4,493 | 4,552 | -13 | -0.3% | 229,200 |
| 2025/04/03 | 4,462 | 4,565 | 4,455 | 4,565 | +50 | +1.1% | 148,300 |
1～
50
件表示中 / 3721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 | 463,400円 | +11.7% | +46.1% | 2.05% | 24.58倍 | 1.08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 |
| カルビー | 273,500円 | +7.0% | +1.9% | 2.19% | 16.67倍 | 1.67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 | 212,400円 | +10.1% | +11.5% | 1.65% | 24.47倍 | 8.18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 |
| 森永乳 | 333,500円 | +3.4% | +6.8% | 2.79% | 14.66倍 | 1.05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 |
| 伊藤米久 | 498,500円 | +4.2% | +32.5% | 6.42% | 16.16倍 | 0.99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
