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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 3,905 | 3,930 | 3,870 | 3,905 | -30 | -0.8% | 210,900 |
| 2021/11/10 | 3,960 | 3,990 | 3,935 | 3,935 | -20 | -0.5% | 190,800 |
| 2021/11/09 | 3,950 | 4,010 | 3,940 | 3,955 | +5 | +0.1% | 255,200 |
| 2021/11/08 | 4,070 | 4,105 | 3,950 | 3,950 | -245 | -5.8% | 488,900 |
| 2021/11/05 | 4,190 | 4,225 | 4,170 | 4,195 | -30 | -0.7% | 150,000 |
| 2021/11/04 | 4,275 | 4,275 | 4,170 | 4,225 | +70 | +1.7% | 274,100 |
| 2021/11/02 | 4,145 | 4,165 | 4,125 | 4,155 | -30 | -0.7% | 112,200 |
| 2021/11/01 | 4,140 | 4,185 | 4,125 | 4,185 | +55 | +1.3% | 124,200 |
| 2021/10/29 | 4,085 | 4,130 | 4,050 | 4,130 | +5 | +0.1% | 130,100 |
| 2021/10/28 | 4,110 | 4,130 | 4,085 | 4,125 | +15 | +0.4% | 94,800 |
| 2021/10/27 | 4,130 | 4,135 | 4,100 | 4,110 | +15 | +0.4% | 69,700 |
| 2021/10/26 | 4,085 | 4,120 | 4,070 | 4,095 | +10 | +0.2% | 74,400 |
| 2021/10/25 | 4,100 | 4,125 | 4,085 | 4,085 | -20 | -0.5% | 91,800 |
| 2021/10/22 | 4,140 | 4,145 | 4,105 | 4,105 | -50 | -1.2% | 134,300 |
| 2021/10/21 | 4,190 | 4,190 | 4,145 | 4,155 | -70 | -1.7% | 91,000 |
| 2021/10/20 | 4,255 | 4,275 | 4,215 | 4,225 | -40 | -0.9% | 80,700 |
| 2021/10/19 | 4,265 | 4,280 | 4,225 | 4,265 | +55 | +1.3% | 101,900 |
| 2021/10/18 | 4,305 | 4,310 | 4,210 | 4,210 | -70 | -1.6% | 144,700 |
| 2021/10/15 | 4,250 | 4,285 | 4,215 | 4,280 | +85 | +2% | 138,500 |
| 2021/10/14 | 4,170 | 4,205 | 4,155 | 4,195 | +25 | +0.6% | 92,000 |
| 2021/10/13 | 4,160 | 4,200 | 4,160 | 4,170 | +10 | +0.2% | 90,200 |
| 2021/10/12 | 4,190 | 4,190 | 4,135 | 4,160 | -30 | -0.7% | 144,900 |
| 2021/10/11 | 4,150 | 4,195 | 4,145 | 4,190 | +30 | +0.7% | 161,600 |
| 2021/10/08 | 4,170 | 4,200 | 4,150 | 4,160 | +15 | +0.4% | 104,400 |
| 2021/10/07 | 4,205 | 4,205 | 4,145 | 4,145 | -40 | -1% | 154,500 |
| 2021/10/06 | 4,105 | 4,195 | 4,100 | 4,185 | +90 | +2.2% | 183,300 |
| 2021/10/05 | 4,125 | 4,150 | 4,085 | 4,095 | -50 | -1.2% | 195,400 |
| 2021/10/04 | 4,170 | 4,180 | 4,135 | 4,145 | +10 | +0.2% | 141,500 |
| 2021/10/01 | 4,200 | 4,215 | 4,135 | 4,135 | -110 | -2.6% | 182,300 |
| 2021/09/30 | 4,245 | 4,280 | 4,235 | 4,245 | +35 | +0.8% | 128,700 |
| 2021/09/29 | 4,215 | 4,220 | 4,170 | 4,210 | -50 | -1.2% | 151,900 |
| 2021/09/28 | 4,270 | 4,270 | 4,220 | 4,260 | -20 | -0.5% | 188,400 |
| 2021/09/27 | 4,345 | 4,350 | 4,275 | 4,280 | -70 | -1.6% | 115,700 |
| 2021/09/24 | 4,340 | 4,360 | 4,310 | 4,350 | +75 | +1.8% | 178,100 |
| 2021/09/22 | 4,360 | 4,365 | 4,275 | 4,275 | -105 | -2.4% | 129,700 |
| 2021/09/21 | 4,420 | 4,420 | 4,360 | 4,380 | -25 | -0.6% | 197,200 |
| 2021/09/17 | 4,400 | 4,415 | 4,380 | 4,405 | +30 | +0.7% | 244,000 |
| 2021/09/16 | 4,370 | 4,375 | 4,335 | 4,375 | +10 | +0.2% | 191,700 |
| 2021/09/15 | 4,310 | 4,370 | 4,285 | 4,365 | +80 | +1.9% | 315,000 |
| 2021/09/14 | 4,280 | 4,290 | 4,255 | 4,285 | +5 | +0.1% | 122,800 |
| 2021/09/13 | 4,255 | 4,280 | 4,230 | 4,280 | ±0 | ±0% | 123,700 |
| 2021/09/10 | 4,260 | 4,285 | 4,250 | 4,280 | ±0 | ±0% | 183,700 |
| 2021/09/09 | 4,260 | 4,295 | 4,250 | 4,280 | +45 | +1.1% | 158,200 |
| 2021/09/08 | 4,250 | 4,265 | 4,225 | 4,235 | -10 | -0.2% | 147,000 |
| 2021/09/07 | 4,255 | 4,265 | 4,235 | 4,245 | +55 | +1.3% | 168,100 |
| 2021/09/06 | 4,230 | 4,230 | 4,175 | 4,190 | -40 | -0.9% | 185,300 |
| 2021/09/03 | 4,200 | 4,245 | 4,180 | 4,230 | +40 | +1% | 134,700 |
| 2021/09/02 | 4,165 | 4,195 | 4,150 | 4,190 | -15 | -0.4% | 104,400 |
| 2021/09/01 | 4,185 | 4,215 | 4,180 | 4,205 | +45 | +1.1% | 103,600 |
| 2021/08/31 | 4,165 | 4,180 | 4,130 | 4,160 | -15 | -0.4% | 82,400 |
851～
900
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
