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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 3,630 | 3,680 | 3,580 | 3,600 | +20 | +0.6% | 452,700 |
| 2023/05/09 | 3,525 | 3,585 | 3,525 | 3,580 | +55 | +1.6% | 293,700 |
| 2023/05/08 | 3,540 | 3,550 | 3,515 | 3,525 | ±0 | ±0% | 258,800 |
| 2023/05/02 | 3,550 | 3,550 | 3,495 | 3,525 | -5 | -0.1% | 225,700 |
| 2023/05/01 | 3,500 | 3,550 | 3,500 | 3,530 | +35 | +1% | 298,500 |
| 2023/04/28 | 3,450 | 3,495 | 3,445 | 3,495 | +75 | +2.2% | 296,200 |
| 2023/04/27 | 3,420 | 3,435 | 3,395 | 3,420 | ±0 | ±0% | 213,700 |
| 2023/04/26 | 3,440 | 3,445 | 3,410 | 3,420 | -35 | -1% | 289,900 |
| 2023/04/25 | 3,450 | 3,460 | 3,440 | 3,455 | +5 | +0.1% | 115,600 |
| 2023/04/24 | 3,450 | 3,455 | 3,430 | 3,450 | -10 | -0.3% | 115,200 |
| 2023/04/21 | 3,435 | 3,460 | 3,420 | 3,460 | +35 | +1% | 228,600 |
| 2023/04/20 | 3,405 | 3,430 | 3,385 | 3,425 | +20 | +0.6% | 161,700 |
| 2023/04/19 | 3,385 | 3,410 | 3,370 | 3,405 | ±0 | ±0% | 193,900 |
| 2023/04/18 | 3,380 | 3,405 | 3,375 | 3,405 | +40 | +1.2% | 161,600 |
| 2023/04/17 | 3,370 | 3,370 | 3,350 | 3,365 | -5 | -0.1% | 98,000 |
| 2023/04/14 | 3,365 | 3,375 | 3,355 | 3,370 | +15 | +0.4% | 136,200 |
| 2023/04/13 | 3,350 | 3,360 | 3,345 | 3,355 | +10 | +0.3% | 108,400 |
| 2023/04/12 | 3,365 | 3,370 | 3,345 | 3,345 | -5 | -0.1% | 96,000 |
| 2023/04/11 | 3,380 | 3,395 | 3,335 | 3,350 | -25 | -0.7% | 256,200 |
| 2023/04/10 | 3,395 | 3,405 | 3,355 | 3,375 | -5 | -0.1% | 133,800 |
| 2023/04/07 | 3,410 | 3,420 | 3,380 | 3,380 | -30 | -0.9% | 103,900 |
| 2023/04/06 | 3,395 | 3,415 | 3,385 | 3,410 | +25 | +0.7% | 168,000 |
| 2023/04/05 | 3,415 | 3,415 | 3,375 | 3,385 | -35 | -1% | 183,900 |
| 2023/04/04 | 3,410 | 3,425 | 3,385 | 3,420 | +20 | +0.6% | 173,000 |
| 2023/04/03 | 3,360 | 3,400 | 3,350 | 3,400 | +65 | +1.9% | 207,800 |
| 2023/03/31 | 3,345 | 3,360 | 3,330 | 3,335 | -5 | -0.1% | 128,500 |
| 2023/03/30 | 3,350 | 3,350 | 3,315 | 3,340 | -20 | -0.6% | 191,700 |
| 2023/03/29 | 3,335 | 3,360 | 3,315 | 3,360 | +45 | +1.4% | 197,100 |
| 2023/03/28 | 3,325 | 3,340 | 3,295 | 3,315 | +5 | +0.2% | 140,900 |
| 2023/03/27 | 3,350 | 3,350 | 3,310 | 3,310 | -10 | -0.3% | 171,000 |
| 2023/03/24 | 3,275 | 3,320 | 3,275 | 3,320 | +30 | +0.9% | 193,900 |
| 2023/03/23 | 3,285 | 3,300 | 3,270 | 3,290 | -25 | -0.8% | 199,100 |
| 2023/03/22 | 3,320 | 3,330 | 3,300 | 3,315 | +15 | +0.5% | 173,800 |
| 2023/03/20 | 3,350 | 3,350 | 3,300 | 3,300 | -55 | -1.6% | 235,800 |
| 2023/03/17 | 3,355 | 3,360 | 3,335 | 3,355 | +5 | +0.1% | 167,500 |
| 2023/03/16 | 3,335 | 3,370 | 3,330 | 3,350 | -15 | -0.4% | 154,700 |
| 2023/03/15 | 3,375 | 3,385 | 3,350 | 3,365 | +10 | +0.3% | 135,600 |
| 2023/03/14 | 3,380 | 3,390 | 3,340 | 3,355 | -55 | -1.6% | 273,400 |
| 2023/03/13 | 3,430 | 3,435 | 3,390 | 3,410 | -25 | -0.7% | 134,200 |
| 2023/03/10 | 3,445 | 3,455 | 3,430 | 3,435 | -40 | -1.2% | 162,900 |
| 2023/03/09 | 3,465 | 3,475 | 3,455 | 3,475 | +30 | +0.9% | 119,100 |
| 2023/03/08 | 3,410 | 3,445 | 3,410 | 3,445 | +25 | +0.7% | 127,400 |
| 2023/03/07 | 3,435 | 3,455 | 3,415 | 3,420 | -15 | -0.4% | 112,300 |
| 2023/03/06 | 3,425 | 3,450 | 3,415 | 3,435 | +10 | +0.3% | 120,100 |
| 2023/03/03 | 3,430 | 3,440 | 3,410 | 3,425 | +15 | +0.4% | 121,000 |
| 2023/03/02 | 3,410 | 3,425 | 3,400 | 3,410 | +25 | +0.7% | 97,600 |
| 2023/03/01 | 3,410 | 3,420 | 3,380 | 3,385 | -35 | -1% | 162,000 |
| 2023/02/28 | 3,445 | 3,465 | 3,420 | 3,420 | -30 | -0.9% | 127,500 |
| 2023/02/27 | 3,450 | 3,460 | 3,420 | 3,450 | +10 | +0.3% | 162,900 |
| 2023/02/24 | 3,440 | 3,460 | 3,440 | 3,440 | -15 | -0.4% | 170,300 |
551～
600
件表示中 / 3756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 | 481,300円 | +11.7% | +46.1% | 1.97% | 25.53倍 | 1.13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 |
| ニチレイ | 182,600円 | -0.3% | +14.9% | 2.57% | 15.52倍 | 1.76倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| カルビー | 269,000円 | +7.0% | +1.9% | 2.23% | 16.39倍 | 1.64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 |
| 伊藤米久 | 557,000円 | +4.2% | +32.5% | 5.75% | 18.06倍 | 1.11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 |
| 寿スピリッツ | 190,500円 | +10.1% | +11.5% | 1.84% | 21.95倍 | 7.34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 |
市場注目の銘柄
チャート関連のコラム
