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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 3,775 | 3,785 | 3,730 | 3,730 | -50 | -1.3% | 115,900 |
| 2022/01/25 | 3,755 | 3,780 | 3,715 | 3,780 | +15 | +0.4% | 141,100 |
| 2022/01/24 | 3,735 | 3,785 | 3,705 | 3,765 | +40 | +1.1% | 155,800 |
| 2022/01/21 | 3,660 | 3,730 | 3,655 | 3,725 | +30 | +0.8% | 131,800 |
| 2022/01/20 | 3,625 | 3,735 | 3,625 | 3,695 | +75 | +2.1% | 167,100 |
| 2022/01/19 | 3,655 | 3,685 | 3,600 | 3,620 | -55 | -1.5% | 261,500 |
| 2022/01/18 | 3,775 | 3,775 | 3,675 | 3,675 | -45 | -1.2% | 94,500 |
| 2022/01/17 | 3,690 | 3,730 | 3,685 | 3,720 | +20 | +0.5% | 147,100 |
| 2022/01/14 | 3,710 | 3,720 | 3,685 | 3,700 | -30 | -0.8% | 201,300 |
| 2022/01/13 | 3,795 | 3,795 | 3,730 | 3,730 | -50 | -1.3% | 69,800 |
| 2022/01/12 | 3,750 | 3,790 | 3,725 | 3,780 | +55 | +1.5% | 117,600 |
| 2022/01/11 | 3,740 | 3,755 | 3,700 | 3,725 | -10 | -0.3% | 94,900 |
| 2022/01/07 | 3,720 | 3,765 | 3,715 | 3,735 | -10 | -0.3% | 84,700 |
| 2022/01/06 | 3,775 | 3,795 | 3,740 | 3,745 | -40 | -1.1% | 103,600 |
| 2022/01/05 | 3,760 | 3,800 | 3,745 | 3,785 | +50 | +1.3% | 119,700 |
| 2022/01/04 | 3,675 | 3,750 | 3,670 | 3,735 | +75 | +2% | 125,300 |
| 2021/12/30 | 3,665 | 3,695 | 3,660 | 3,660 | -40 | -1.1% | 96,100 |
| 2021/12/29 | 3,675 | 3,705 | 3,670 | 3,700 | -5 | -0.1% | 143,700 |
| 2021/12/28 | 3,650 | 3,705 | 3,650 | 3,705 | +50 | +1.4% | 134,300 |
| 2021/12/27 | 3,695 | 3,695 | 3,650 | 3,655 | -55 | -1.5% | 111,500 |
| 2021/12/24 | 3,710 | 3,720 | 3,695 | 3,710 | -5 | -0.1% | 85,000 |
| 2021/12/23 | 3,735 | 3,740 | 3,710 | 3,715 | -10 | -0.3% | 94,400 |
| 2021/12/22 | 3,750 | 3,750 | 3,710 | 3,725 | -30 | -0.8% | 112,700 |
| 2021/12/21 | 3,720 | 3,790 | 3,715 | 3,755 | +45 | +1.2% | 150,500 |
| 2021/12/20 | 3,720 | 3,745 | 3,705 | 3,710 | -40 | -1.1% | 105,200 |
| 2021/12/17 | 3,760 | 3,790 | 3,715 | 3,750 | -45 | -1.2% | 376,000 |
| 2021/12/16 | 3,810 | 3,810 | 3,780 | 3,795 | +35 | +0.9% | 242,200 |
| 2021/12/15 | 3,735 | 3,770 | 3,735 | 3,760 | +35 | +0.9% | 153,900 |
| 2021/12/14 | 3,705 | 3,745 | 3,700 | 3,725 | +60 | +1.6% | 226,800 |
| 2021/12/13 | 3,695 | 3,700 | 3,650 | 3,665 | ±0 | ±0% | 122,800 |
| 2021/12/10 | 3,705 | 3,705 | 3,645 | 3,665 | -25 | -0.7% | 120,700 |
| 2021/12/09 | 3,705 | 3,715 | 3,680 | 3,690 | ±0 | ±0% | 110,500 |
| 2021/12/08 | 3,745 | 3,745 | 3,690 | 3,690 | -25 | -0.7% | 151,400 |
| 2021/12/07 | 3,695 | 3,715 | 3,660 | 3,715 | +75 | +2.1% | 141,400 |
| 2021/12/06 | 3,630 | 3,665 | 3,625 | 3,640 | +10 | +0.3% | 129,000 |
| 2021/12/03 | 3,580 | 3,635 | 3,550 | 3,630 | +95 | +2.7% | 181,100 |
| 2021/12/02 | 3,490 | 3,550 | 3,490 | 3,535 | +25 | +0.7% | 184,700 |
| 2021/12/01 | 3,510 | 3,530 | 3,490 | 3,510 | +5 | +0.1% | 183,600 |
| 2021/11/30 | 3,575 | 3,610 | 3,505 | 3,505 | -65 | -1.8% | 295,600 |
| 2021/11/29 | 3,560 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 179,300 |
| 2021/11/26 | 3,620 | 3,630 | 3,565 | 3,585 | -55 | -1.5% | 208,900 |
| 2021/11/25 | 3,690 | 3,700 | 3,640 | 3,640 | -65 | -1.8% | 149,500 |
| 2021/11/24 | 3,690 | 3,740 | 3,680 | 3,705 | +5 | +0.1% | 160,400 |
| 2021/11/22 | 3,715 | 3,715 | 3,675 | 3,700 | -40 | -1.1% | 268,900 |
| 2021/11/19 | 3,770 | 3,790 | 3,735 | 3,740 | -35 | -0.9% | 183,900 |
| 2021/11/18 | 3,800 | 3,810 | 3,750 | 3,775 | -35 | -0.9% | 214,400 |
| 2021/11/17 | 3,865 | 3,865 | 3,810 | 3,810 | -65 | -1.7% | 195,700 |
| 2021/11/16 | 3,905 | 3,920 | 3,875 | 3,875 | -35 | -0.9% | 163,600 |
| 2021/11/15 | 3,910 | 3,920 | 3,885 | 3,910 | +5 | +0.1% | 155,000 |
| 2021/11/12 | 3,890 | 3,955 | 3,880 | 3,905 | ±0 | ±0% | 227,900 |
801～
850
件表示中 / 3693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 | 482,300円 | +11.7% | +46.1% | 1.97% | 25.59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 |
| カルビー | 287,400円 | +6.6% | -6.9% | 2.02% | 18.42倍 | 1.85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 | 222,000円 | +9.3% | +10.9% | 1.44% | 29.04倍 | 9.54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 | 335,500円 | +2.4% | +3.9% | 2.68% | 56.05倍 | 1.00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 |
| 伊藤園 | 334,500円 | +4.0% | -16.0% | 1.32% | 28.78倍 | 1.54倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
