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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 3,440 | 3,495 | 3,440 | 3,470 | +20 | +0.6% | 141,200 |
| 2022/09/26 | 3,425 | 3,485 | 3,420 | 3,450 | +15 | +0.4% | 251,600 |
| 2022/09/22 | 3,450 | 3,460 | 3,430 | 3,435 | -20 | -0.6% | 200,500 |
| 2022/09/21 | 3,475 | 3,490 | 3,450 | 3,455 | -10 | -0.3% | 264,300 |
| 2022/09/20 | 3,470 | 3,475 | 3,440 | 3,465 | ±0 | ±0% | 394,300 |
| 2022/09/16 | 3,450 | 3,480 | 3,450 | 3,465 | -10 | -0.3% | 432,900 |
| 2022/09/15 | 3,455 | 3,485 | 3,455 | 3,475 | +5 | +0.1% | 145,100 |
| 2022/09/14 | 3,490 | 3,495 | 3,460 | 3,470 | -25 | -0.7% | 232,900 |
| 2022/09/13 | 3,485 | 3,500 | 3,480 | 3,495 | -5 | -0.1% | 178,700 |
| 2022/09/12 | 3,495 | 3,510 | 3,485 | 3,500 | +5 | +0.1% | 172,000 |
| 2022/09/09 | 3,440 | 3,505 | 3,440 | 3,495 | -15 | -0.4% | 282,600 |
| 2022/09/08 | 3,500 | 3,540 | 3,500 | 3,510 | +25 | +0.7% | 204,700 |
| 2022/09/07 | 3,530 | 3,545 | 3,485 | 3,485 | -60 | -1.7% | 254,400 |
| 2022/09/06 | 3,590 | 3,595 | 3,545 | 3,545 | -20 | -0.6% | 127,600 |
| 2022/09/05 | 3,580 | 3,580 | 3,550 | 3,565 | -20 | -0.6% | 138,800 |
| 2022/09/02 | 3,580 | 3,605 | 3,565 | 3,585 | -5 | -0.1% | 184,100 |
| 2022/09/01 | 3,600 | 3,620 | 3,585 | 3,590 | -35 | -1% | 158,800 |
| 2022/08/31 | 3,655 | 3,675 | 3,605 | 3,625 | -20 | -0.5% | 180,500 |
| 2022/08/30 | 3,645 | 3,665 | 3,640 | 3,645 | ±0 | ±0% | 94,700 |
| 2022/08/29 | 3,600 | 3,655 | 3,595 | 3,645 | +5 | +0.1% | 163,300 |
| 2022/08/26 | 3,665 | 3,665 | 3,640 | 3,640 | -20 | -0.5% | 120,200 |
| 2022/08/25 | 3,660 | 3,675 | 3,650 | 3,660 | -10 | -0.3% | 106,800 |
| 2022/08/24 | 3,685 | 3,685 | 3,655 | 3,670 | -20 | -0.5% | 125,800 |
| 2022/08/23 | 3,700 | 3,715 | 3,685 | 3,690 | -30 | -0.8% | 175,900 |
| 2022/08/22 | 3,680 | 3,725 | 3,665 | 3,720 | +25 | +0.7% | 119,800 |
| 2022/08/19 | 3,720 | 3,725 | 3,680 | 3,695 | ±0 | ±0% | 125,500 |
| 2022/08/18 | 3,725 | 3,745 | 3,695 | 3,695 | -25 | -0.7% | 101,600 |
| 2022/08/17 | 3,745 | 3,745 | 3,705 | 3,720 | +5 | +0.1% | 143,100 |
| 2022/08/16 | 3,755 | 3,755 | 3,700 | 3,715 | -20 | -0.5% | 206,500 |
| 2022/08/15 | 3,690 | 3,740 | 3,670 | 3,735 | +80 | +2.2% | 338,200 |
| 2022/08/12 | 3,655 | 3,675 | 3,630 | 3,655 | +35 | +1% | 371,500 |
| 2022/08/10 | 3,580 | 3,620 | 3,560 | 3,620 | +35 | +1% | 247,200 |
| 2022/08/09 | 3,665 | 3,700 | 3,585 | 3,585 | -90 | -2.4% | 421,900 |
| 2022/08/08 | 3,675 | 3,710 | 3,615 | 3,675 | -25 | -0.7% | 636,600 |
| 2022/08/05 | 3,620 | 3,710 | 3,585 | 3,700 | -60 | -1.6% | 628,900 |
| 2022/08/04 | 3,895 | 3,900 | 3,755 | 3,760 | -115 | -3% | 245,500 |
| 2022/08/03 | 3,895 | 3,910 | 3,855 | 3,875 | +15 | +0.4% | 158,200 |
| 2022/08/02 | 3,870 | 3,875 | 3,820 | 3,860 | +5 | +0.1% | 240,200 |
| 2022/08/01 | 3,795 | 3,870 | 3,785 | 3,855 | -30 | -0.8% | 313,500 |
| 2022/07/29 | 3,910 | 3,915 | 3,855 | 3,885 | -35 | -0.9% | 208,900 |
| 2022/07/28 | 3,920 | 3,945 | 3,890 | 3,920 | ±0 | ±0% | 158,300 |
| 2022/07/27 | 3,955 | 3,960 | 3,885 | 3,920 | -20 | -0.5% | 198,600 |
| 2022/07/26 | 3,975 | 3,980 | 3,920 | 3,940 | -40 | -1% | 120,800 |
| 2022/07/25 | 3,960 | 4,005 | 3,960 | 3,980 | +25 | +0.6% | 128,300 |
| 2022/07/22 | 3,970 | 3,985 | 3,945 | 3,955 | ±0 | ±0% | 150,600 |
| 2022/07/21 | 3,890 | 3,960 | 3,890 | 3,955 | +20 | +0.5% | 186,500 |
| 2022/07/20 | 3,985 | 3,985 | 3,900 | 3,935 | -15 | -0.4% | 240,800 |
| 2022/07/19 | 3,975 | 3,985 | 3,910 | 3,950 | -70 | -1.7% | 165,600 |
| 2022/07/15 | 4,060 | 4,060 | 3,985 | 4,020 | -20 | -0.5% | 145,400 |
| 2022/07/14 | 4,070 | 4,080 | 4,015 | 4,040 | -30 | -0.7% | 167,200 |
701～
750
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
