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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,575 | 4,603 | 4,513 | 4,528 | -69 | -1.5% | 192,400 |
| 2025/05/21 | 4,672 | 4,682 | 4,597 | 4,597 | -34 | -0.7% | 130,500 |
| 2025/05/20 | 4,769 | 4,778 | 4,625 | 4,631 | -145 | -3% | 188,000 |
| 2025/05/19 | 4,727 | 4,808 | 4,727 | 4,776 | +104 | +2.2% | 263,500 |
| 2025/05/16 | 4,670 | 4,672 | 4,620 | 4,672 | +47 | +1% | 139,900 |
| 2025/05/15 | 4,520 | 4,637 | 4,511 | 4,625 | +59 | +1.3% | 226,600 |
| 2025/05/14 | 4,616 | 4,619 | 4,511 | 4,566 | -120 | -2.6% | 241,200 |
| 2025/05/13 | 4,621 | 4,688 | 4,612 | 4,686 | +12 | +0.3% | 197,700 |
| 2025/05/12 | 4,632 | 4,690 | 4,613 | 4,674 | +38 | +0.8% | 224,300 |
| 2025/05/09 | 4,714 | 4,737 | 4,601 | 4,636 | -78 | -1.7% | 425,400 |
| 2025/05/08 | 4,824 | 4,843 | 4,607 | 4,714 | -109 | -2.3% | 309,600 |
| 2025/05/07 | 4,810 | 4,863 | 4,808 | 4,823 | +21 | +0.4% | 144,700 |
| 2025/05/02 | 4,750 | 4,826 | 4,746 | 4,802 | +32 | +0.7% | 156,600 |
| 2025/05/01 | 4,753 | 4,790 | 4,729 | 4,770 | +59 | +1.3% | 122,100 |
| 2025/04/30 | 4,720 | 4,747 | 4,706 | 4,711 | -8 | -0.2% | 206,600 |
| 2025/04/28 | 4,729 | 4,751 | 4,708 | 4,719 | +15 | +0.3% | 139,500 |
| 2025/04/25 | 4,765 | 4,791 | 4,695 | 4,704 | -24 | -0.5% | 104,400 |
| 2025/04/24 | 4,866 | 4,880 | 4,724 | 4,728 | -172 | -3.5% | 165,600 |
| 2025/04/23 | 4,880 | 4,923 | 4,879 | 4,900 | +54 | +1.1% | 198,000 |
| 2025/04/22 | 4,753 | 4,855 | 4,753 | 4,846 | +80 | +1.7% | 191,400 |
| 2025/04/21 | 4,737 | 4,791 | 4,715 | 4,766 | +10 | +0.2% | 127,600 |
| 2025/04/18 | 4,741 | 4,756 | 4,718 | 4,756 | +61 | +1.3% | 160,500 |
| 2025/04/17 | 4,745 | 4,767 | 4,653 | 4,695 | -30 | -0.6% | 163,400 |
| 2025/04/16 | 4,722 | 4,750 | 4,692 | 4,725 | -4 | -0.1% | 84,000 |
| 2025/04/15 | 4,759 | 4,765 | 4,722 | 4,729 | -9 | -0.2% | 73,900 |
| 2025/04/14 | 4,750 | 4,765 | 4,716 | 4,738 | +25 | +0.5% | 140,100 |
| 2025/04/11 | 4,635 | 4,713 | 4,595 | 4,713 | +12 | +0.3% | 221,400 |
| 2025/04/10 | 4,638 | 4,701 | 4,575 | 4,701 | +119 | +2.6% | 144,400 |
| 2025/04/09 | 4,532 | 4,621 | 4,498 | 4,582 | -3 | -0.1% | 131,100 |
| 2025/04/08 | 4,493 | 4,598 | 4,447 | 4,585 | +162 | +3.7% | 205,400 |
| 2025/04/07 | 4,450 | 4,521 | 4,348 | 4,423 | -129 | -2.8% | 268,700 |
| 2025/04/04 | 4,520 | 4,572 | 4,493 | 4,552 | -13 | -0.3% | 229,200 |
| 2025/04/03 | 4,462 | 4,565 | 4,455 | 4,565 | +50 | +1.1% | 148,300 |
| 2025/04/02 | 4,640 | 4,648 | 4,515 | 4,515 | -106 | -2.3% | 154,400 |
| 2025/04/01 | 4,650 | 4,664 | 4,604 | 4,621 | -4 | -0.1% | 98,200 |
| 2025/03/31 | 4,688 | 4,688 | 4,616 | 4,625 | -83 | -1.8% | 154,800 |
| 2025/03/28 | 4,748 | 4,748 | 4,690 | 4,708 | -34 | -0.7% | 130,200 |
| 2025/03/27 | 4,681 | 4,742 | 4,679 | 4,742 | +63 | +1.3% | 141,400 |
| 2025/03/26 | 4,769 | 4,769 | 4,659 | 4,679 | -61 | -1.3% | 180,900 |
| 2025/03/25 | 4,769 | 4,807 | 4,682 | 4,740 | -67 | -1.4% | 160,300 |
| 2025/03/24 | 4,828 | 4,838 | 4,765 | 4,807 | -23 | -0.5% | 111,600 |
| 2025/03/21 | 4,870 | 4,880 | 4,819 | 4,830 | -40 | -0.8% | 147,800 |
| 2025/03/19 | 4,810 | 4,899 | 4,810 | 4,870 | +78 | +1.6% | 165,000 |
| 2025/03/18 | 4,735 | 4,855 | 4,713 | 4,792 | +59 | +1.2% | 197,500 |
| 2025/03/17 | 4,660 | 4,733 | 4,655 | 4,733 | +73 | +1.6% | 129,200 |
| 2025/03/14 | 4,650 | 4,779 | 4,620 | 4,660 | +23 | +0.5% | 213,300 |
| 2025/03/13 | 4,622 | 4,684 | 4,607 | 4,637 | -77 | -1.6% | 202,700 |
| 2025/03/12 | 4,780 | 4,789 | 4,660 | 4,714 | -43 | -0.9% | 219,900 |
| 2025/03/11 | 4,644 | 4,760 | 4,628 | 4,757 | +140 | +3% | 249,100 |
| 2025/03/10 | 4,610 | 4,622 | 4,590 | 4,617 | +29 | +0.6% | 150,100 |
51～
100
件表示中 / 3754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 | 473,400円 | +11.7% | +46.1% | 2.01% | 25.12倍 | 1.11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 |
| コカコーラＢＪＨ | 222,800円 | +1.5% | +36.5% | 2.56% | 34.60倍 | 0.82倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 263,300円 | +7.0% | +1.9% | 2.28% | 16.05倍 | 1.60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 | 205,500円 | +10.1% | +11.5% | 1.70% | 23.68倍 | 7.92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 |
| 伊藤米久 | 515,000円 | +4.2% | +32.5% | 6.21% | 16.70倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
