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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 3,600 | 3,665 | 3,600 | 3,645 | -5 | -0.1% | 119,300 |
| 2022/12/08 | 3,625 | 3,660 | 3,625 | 3,650 | +25 | +0.7% | 149,500 |
| 2022/12/07 | 3,615 | 3,650 | 3,615 | 3,625 | +5 | +0.1% | 139,000 |
| 2022/12/06 | 3,580 | 3,625 | 3,580 | 3,620 | +50 | +1.4% | 138,200 |
| 2022/12/05 | 3,605 | 3,605 | 3,550 | 3,570 | -40 | -1.1% | 205,900 |
| 2022/12/02 | 3,555 | 3,630 | 3,545 | 3,610 | +35 | +1% | 202,500 |
| 2022/12/01 | 3,585 | 3,585 | 3,560 | 3,575 | -10 | -0.3% | 142,000 |
| 2022/11/30 | 3,620 | 3,645 | 3,580 | 3,585 | -50 | -1.4% | 284,600 |
| 2022/11/29 | 3,665 | 3,685 | 3,635 | 3,635 | -40 | -1.1% | 106,700 |
| 2022/11/28 | 3,730 | 3,730 | 3,660 | 3,675 | -65 | -1.7% | 116,600 |
| 2022/11/25 | 3,745 | 3,760 | 3,715 | 3,740 | +10 | +0.3% | 116,700 |
| 2022/11/24 | 3,710 | 3,750 | 3,705 | 3,730 | ±0 | ±0% | 200,900 |
| 2022/11/22 | 3,655 | 3,750 | 3,655 | 3,730 | +145 | +4% | 426,900 |
| 2022/11/21 | 3,600 | 3,615 | 3,575 | 3,585 | -10 | -0.3% | 113,900 |
| 2022/11/18 | 3,600 | 3,605 | 3,565 | 3,595 | +35 | +1% | 125,900 |
| 2022/11/17 | 3,520 | 3,570 | 3,515 | 3,560 | +50 | +1.4% | 127,000 |
| 2022/11/16 | 3,490 | 3,530 | 3,475 | 3,510 | +20 | +0.6% | 155,000 |
| 2022/11/15 | 3,500 | 3,515 | 3,475 | 3,490 | -10 | -0.3% | 112,700 |
| 2022/11/14 | 3,485 | 3,510 | 3,470 | 3,500 | -15 | -0.4% | 168,200 |
| 2022/11/11 | 3,550 | 3,550 | 3,500 | 3,515 | -35 | -1% | 184,600 |
| 2022/11/10 | 3,500 | 3,550 | 3,485 | 3,550 | +45 | +1.3% | 158,500 |
| 2022/11/09 | 3,490 | 3,515 | 3,485 | 3,505 | +35 | +1% | 202,400 |
| 2022/11/08 | 3,440 | 3,475 | 3,430 | 3,470 | +35 | +1% | 217,100 |
| 2022/11/07 | 3,405 | 3,470 | 3,400 | 3,435 | +75 | +2.2% | 347,900 |
| 2022/11/04 | 3,370 | 3,385 | 3,340 | 3,360 | -15 | -0.4% | 285,900 |
| 2022/11/02 | 3,350 | 3,395 | 3,350 | 3,375 | +20 | +0.6% | 247,800 |
| 2022/11/01 | 3,360 | 3,385 | 3,350 | 3,355 | +10 | +0.3% | 132,500 |
| 2022/10/31 | 3,355 | 3,380 | 3,330 | 3,345 | -5 | -0.1% | 196,500 |
| 2022/10/28 | 3,350 | 3,385 | 3,340 | 3,350 | -15 | -0.4% | 473,800 |
| 2022/10/27 | 3,395 | 3,405 | 3,360 | 3,365 | -35 | -1% | 138,600 |
| 2022/10/26 | 3,400 | 3,415 | 3,385 | 3,400 | +20 | +0.6% | 141,200 |
| 2022/10/25 | 3,355 | 3,395 | 3,350 | 3,380 | +50 | +1.5% | 149,100 |
| 2022/10/24 | 3,380 | 3,385 | 3,325 | 3,330 | -45 | -1.3% | 219,000 |
| 2022/10/21 | 3,390 | 3,405 | 3,375 | 3,375 | -15 | -0.4% | 127,300 |
| 2022/10/20 | 3,400 | 3,410 | 3,370 | 3,390 | -25 | -0.7% | 269,900 |
| 2022/10/19 | 3,425 | 3,435 | 3,405 | 3,415 | +5 | +0.1% | 157,800 |
| 2022/10/18 | 3,440 | 3,450 | 3,405 | 3,410 | -15 | -0.4% | 214,900 |
| 2022/10/17 | 3,465 | 3,475 | 3,420 | 3,425 | -40 | -1.2% | 175,700 |
| 2022/10/14 | 3,495 | 3,495 | 3,460 | 3,465 | +10 | +0.3% | 176,700 |
| 2022/10/13 | 3,465 | 3,470 | 3,445 | 3,455 | -25 | -0.7% | 173,400 |
| 2022/10/12 | 3,490 | 3,505 | 3,465 | 3,480 | +10 | +0.3% | 191,400 |
| 2022/10/11 | 3,490 | 3,505 | 3,470 | 3,470 | -45 | -1.3% | 189,300 |
| 2022/10/07 | 3,510 | 3,525 | 3,500 | 3,515 | -35 | -1% | 175,200 |
| 2022/10/06 | 3,585 | 3,585 | 3,540 | 3,550 | -30 | -0.8% | 173,700 |
| 2022/10/05 | 3,580 | 3,590 | 3,545 | 3,580 | +5 | +0.1% | 202,500 |
| 2022/10/04 | 3,510 | 3,575 | 3,510 | 3,575 | +110 | +3.2% | 237,600 |
| 2022/10/03 | 3,560 | 3,560 | 3,455 | 3,465 | -100 | -2.8% | 230,900 |
| 2022/09/30 | 3,560 | 3,585 | 3,545 | 3,565 | -15 | -0.4% | 177,700 |
| 2022/09/29 | 3,515 | 3,580 | 3,500 | 3,580 | +55 | +1.6% | 222,400 |
| 2022/09/28 | 3,485 | 3,530 | 3,465 | 3,525 | +55 | +1.6% | 261,700 |
651～
700
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
