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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 4,185 | 4,185 | 4,145 | 4,175 | +30 | +0.7% | 88,000 |
| 2021/08/27 | 4,155 | 4,180 | 4,135 | 4,145 | -10 | -0.2% | 76,500 |
| 2021/08/26 | 4,200 | 4,210 | 4,145 | 4,155 | -30 | -0.7% | 92,600 |
| 2021/08/25 | 4,220 | 4,220 | 4,170 | 4,185 | -55 | -1.3% | 137,800 |
| 2021/08/24 | 4,250 | 4,265 | 4,215 | 4,240 | -10 | -0.2% | 111,100 |
| 2021/08/23 | 4,275 | 4,295 | 4,195 | 4,250 | ±0 | ±0% | 140,400 |
| 2021/08/20 | 4,210 | 4,255 | 4,205 | 4,250 | +25 | +0.6% | 125,200 |
| 2021/08/19 | 4,180 | 4,240 | 4,165 | 4,225 | +35 | +0.8% | 139,100 |
| 2021/08/18 | 4,170 | 4,195 | 4,155 | 4,190 | +60 | +1.5% | 132,000 |
| 2021/08/17 | 4,125 | 4,145 | 4,105 | 4,130 | +40 | +1% | 101,700 |
| 2021/08/16 | 4,230 | 4,230 | 4,090 | 4,090 | -155 | -3.7% | 184,900 |
| 2021/08/13 | 4,220 | 4,250 | 4,220 | 4,245 | +65 | +1.6% | 173,600 |
| 2021/08/12 | 4,240 | 4,240 | 4,165 | 4,180 | -25 | -0.6% | 92,900 |
| 2021/08/11 | 4,185 | 4,245 | 4,185 | 4,205 | +55 | +1.3% | 188,600 |
| 2021/08/10 | 4,125 | 4,155 | 4,125 | 4,150 | +10 | +0.2% | 263,400 |
| 2021/08/06 | 4,115 | 4,190 | 4,110 | 4,140 | +35 | +0.9% | 204,800 |
| 2021/08/05 | 4,105 | 4,155 | 4,085 | 4,105 | -25 | -0.6% | 223,500 |
| 2021/08/04 | 4,170 | 4,170 | 4,120 | 4,130 | -30 | -0.7% | 123,800 |
| 2021/08/03 | 4,145 | 4,175 | 4,130 | 4,160 | -15 | -0.4% | 101,700 |
| 2021/08/02 | 4,135 | 4,185 | 4,120 | 4,175 | +85 | +2.1% | 160,200 |
| 2021/07/30 | 4,135 | 4,145 | 4,075 | 4,090 | -45 | -1.1% | 161,500 |
| 2021/07/29 | 4,170 | 4,190 | 4,135 | 4,135 | -60 | -1.4% | 116,300 |
| 2021/07/28 | 4,180 | 4,215 | 4,170 | 4,195 | -30 | -0.7% | 90,500 |
| 2021/07/27 | 4,245 | 4,255 | 4,200 | 4,225 | +5 | +0.1% | 84,000 |
| 2021/07/26 | 4,270 | 4,275 | 4,210 | 4,220 | +20 | +0.5% | 151,800 |
| 2021/07/21 | 4,205 | 4,220 | 4,185 | 4,200 | +20 | +0.5% | 121,800 |
| 2021/07/20 | 4,165 | 4,185 | 4,135 | 4,180 | ±0 | ±0% | 133,200 |
| 2021/07/19 | 4,180 | 4,195 | 4,165 | 4,180 | ±0 | ±0% | 140,500 |
| 2021/07/16 | 4,200 | 4,215 | 4,180 | 4,180 | -15 | -0.4% | 100,300 |
| 2021/07/15 | 4,320 | 4,325 | 4,185 | 4,195 | -100 | -2.3% | 222,300 |
| 2021/07/14 | 4,270 | 4,295 | 4,245 | 4,295 | +80 | +1.9% | 240,600 |
| 2021/07/13 | 4,240 | 4,250 | 4,200 | 4,215 | ±0 | ±0% | 184,000 |
| 2021/07/12 | 4,215 | 4,240 | 4,195 | 4,215 | +55 | +1.3% | 182,700 |
| 2021/07/09 | 4,130 | 4,170 | 4,105 | 4,160 | ±0 | ±0% | 235,700 |
| 2021/07/08 | 4,190 | 4,215 | 4,160 | 4,160 | -25 | -0.6% | 148,800 |
| 2021/07/07 | 4,155 | 4,190 | 4,145 | 4,185 | +5 | +0.1% | 141,100 |
| 2021/07/06 | 4,215 | 4,225 | 4,180 | 4,180 | -10 | -0.2% | 143,200 |
| 2021/07/05 | 4,175 | 4,200 | 4,155 | 4,190 | -5 | -0.1% | 106,500 |
| 2021/07/02 | 4,155 | 4,215 | 4,155 | 4,195 | +40 | +1% | 118,100 |
| 2021/07/01 | 4,155 | 4,155 | 4,110 | 4,155 | +15 | +0.4% | 178,100 |
| 2021/06/30 | 4,170 | 4,205 | 4,130 | 4,140 | -65 | -1.5% | 220,200 |
| 2021/06/29 | 4,280 | 4,290 | 4,200 | 4,205 | -110 | -2.5% | 268,400 |
| 2021/06/28 | 4,320 | 4,325 | 4,280 | 4,315 | -5 | -0.1% | 619,600 |
| 2021/06/25 | 4,300 | 4,330 | 4,300 | 4,320 | +20 | +0.5% | 454,800 |
| 2021/06/24 | 4,275 | 4,300 | 4,250 | 4,300 | +30 | +0.7% | 206,100 |
| 2021/06/23 | 4,275 | 4,295 | 4,260 | 4,270 | -10 | -0.2% | 173,800 |
| 2021/06/22 | 4,315 | 4,320 | 4,270 | 4,280 | +30 | +0.7% | 197,600 |
| 2021/06/21 | 4,320 | 4,335 | 4,250 | 4,250 | -115 | -2.6% | 263,700 |
| 2021/06/18 | 4,435 | 4,445 | 4,350 | 4,365 | -30 | -0.7% | 599,700 |
| 2021/06/17 | 4,410 | 4,425 | 4,390 | 4,395 | -45 | -1% | 208,700 |
901～
950
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
