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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 3,460 | 3,470 | 3,410 | 3,455 | -25 | -0.7% | 184,300 |
| 2023/02/21 | 3,500 | 3,500 | 3,470 | 3,480 | -10 | -0.3% | 74,600 |
| 2023/02/20 | 3,515 | 3,515 | 3,470 | 3,490 | +5 | +0.1% | 113,800 |
| 2023/02/17 | 3,430 | 3,510 | 3,430 | 3,485 | +45 | +1.3% | 149,700 |
| 2023/02/16 | 3,445 | 3,450 | 3,420 | 3,440 | +15 | +0.4% | 147,900 |
| 2023/02/15 | 3,400 | 3,440 | 3,360 | 3,425 | -150 | -4.2% | 400,200 |
| 2023/02/14 | 3,545 | 3,575 | 3,545 | 3,575 | +30 | +0.8% | 77,600 |
| 2023/02/13 | 3,540 | 3,545 | 3,505 | 3,545 | +20 | +0.6% | 85,600 |
| 2023/02/10 | 3,510 | 3,540 | 3,500 | 3,525 | +5 | +0.1% | 64,900 |
| 2023/02/09 | 3,525 | 3,545 | 3,515 | 3,520 | -20 | -0.6% | 68,200 |
| 2023/02/08 | 3,530 | 3,540 | 3,510 | 3,540 | +10 | +0.3% | 62,100 |
| 2023/02/07 | 3,550 | 3,570 | 3,515 | 3,530 | -20 | -0.6% | 72,900 |
| 2023/02/06 | 3,515 | 3,550 | 3,505 | 3,550 | +45 | +1.3% | 135,600 |
| 2023/02/03 | 3,530 | 3,535 | 3,495 | 3,505 | -45 | -1.3% | 98,400 |
| 2023/02/02 | 3,620 | 3,625 | 3,540 | 3,550 | -70 | -1.9% | 118,800 |
| 2023/02/01 | 3,645 | 3,655 | 3,605 | 3,620 | -10 | -0.3% | 122,500 |
| 2023/01/31 | 3,580 | 3,635 | 3,570 | 3,630 | +75 | +2.1% | 225,800 |
| 2023/01/30 | 3,525 | 3,560 | 3,520 | 3,555 | +30 | +0.9% | 93,200 |
| 2023/01/27 | 3,545 | 3,545 | 3,510 | 3,525 | -15 | -0.4% | 91,700 |
| 2023/01/26 | 3,565 | 3,565 | 3,515 | 3,540 | -5 | -0.1% | 93,800 |
| 2023/01/25 | 3,560 | 3,575 | 3,540 | 3,545 | -30 | -0.8% | 74,700 |
| 2023/01/24 | 3,545 | 3,585 | 3,540 | 3,575 | +30 | +0.8% | 103,700 |
| 2023/01/23 | 3,565 | 3,585 | 3,540 | 3,545 | -15 | -0.4% | 64,800 |
| 2023/01/20 | 3,535 | 3,575 | 3,530 | 3,560 | +35 | +1% | 73,400 |
| 2023/01/19 | 3,515 | 3,535 | 3,510 | 3,525 | -15 | -0.4% | 69,500 |
| 2023/01/18 | 3,495 | 3,600 | 3,495 | 3,540 | +30 | +0.9% | 122,700 |
| 2023/01/17 | 3,505 | 3,525 | 3,485 | 3,510 | -5 | -0.1% | 88,200 |
| 2023/01/16 | 3,480 | 3,540 | 3,480 | 3,515 | +10 | +0.3% | 88,100 |
| 2023/01/13 | 3,495 | 3,540 | 3,490 | 3,505 | -20 | -0.6% | 135,400 |
| 2023/01/12 | 3,500 | 3,525 | 3,490 | 3,525 | +25 | +0.7% | 86,400 |
| 2023/01/11 | 3,505 | 3,540 | 3,490 | 3,500 | +5 | +0.1% | 106,200 |
| 2023/01/10 | 3,530 | 3,550 | 3,490 | 3,495 | -35 | -1% | 91,500 |
| 2023/01/06 | 3,550 | 3,560 | 3,515 | 3,530 | -20 | -0.6% | 89,900 |
| 2023/01/05 | 3,555 | 3,560 | 3,520 | 3,550 | -20 | -0.6% | 127,200 |
| 2023/01/04 | 3,590 | 3,590 | 3,515 | 3,570 | -50 | -1.4% | 134,800 |
| 2022/12/30 | 3,645 | 3,670 | 3,620 | 3,620 | -40 | -1.1% | 73,400 |
| 2022/12/29 | 3,690 | 3,695 | 3,645 | 3,660 | -70 | -1.9% | 102,900 |
| 2022/12/28 | 3,720 | 3,735 | 3,705 | 3,730 | +15 | +0.4% | 91,600 |
| 2022/12/27 | 3,720 | 3,730 | 3,700 | 3,715 | +25 | +0.7% | 85,900 |
| 2022/12/26 | 3,720 | 3,730 | 3,670 | 3,690 | -5 | -0.1% | 103,000 |
| 2022/12/23 | 3,675 | 3,710 | 3,675 | 3,695 | -5 | -0.1% | 66,100 |
| 2022/12/22 | 3,695 | 3,705 | 3,650 | 3,700 | +15 | +0.4% | 96,100 |
| 2022/12/21 | 3,675 | 3,705 | 3,650 | 3,685 | +10 | +0.3% | 174,900 |
| 2022/12/20 | 3,685 | 3,690 | 3,630 | 3,675 | +5 | +0.1% | 142,000 |
| 2022/12/19 | 3,660 | 3,680 | 3,650 | 3,670 | +10 | +0.3% | 120,200 |
| 2022/12/16 | 3,660 | 3,685 | 3,650 | 3,660 | -10 | -0.3% | 139,300 |
| 2022/12/15 | 3,695 | 3,715 | 3,670 | 3,670 | -30 | -0.8% | 86,300 |
| 2022/12/14 | 3,665 | 3,700 | 3,655 | 3,700 | +35 | +1% | 95,100 |
| 2022/12/13 | 3,645 | 3,690 | 3,640 | 3,665 | +40 | +1.1% | 125,700 |
| 2022/12/12 | 3,630 | 3,645 | 3,605 | 3,625 | -20 | -0.5% | 116,200 |
601～
650
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
