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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 4,615 | 4,630 | 4,580 | 4,580 | -15 | -0.3% | 111,400 |
| 2020/08/24 | 4,615 | 4,645 | 4,590 | 4,595 | -35 | -0.8% | 106,400 |
| 2020/08/21 | 4,710 | 4,720 | 4,625 | 4,630 | -80 | -1.7% | 124,100 |
| 2020/08/20 | 4,755 | 4,760 | 4,705 | 4,710 | -65 | -1.4% | 94,700 |
| 2020/08/19 | 4,825 | 4,850 | 4,775 | 4,775 | -50 | -1% | 91,200 |
| 2020/08/18 | 4,795 | 4,840 | 4,795 | 4,825 | +30 | +0.6% | 98,000 |
| 2020/08/17 | 4,850 | 4,855 | 4,785 | 4,795 | -40 | -0.8% | 100,100 |
| 2020/08/14 | 4,815 | 4,845 | 4,805 | 4,835 | -40 | -0.8% | 226,700 |
| 2020/08/13 | 4,965 | 4,965 | 4,865 | 4,875 | -90 | -1.8% | 216,800 |
| 2020/08/12 | 4,825 | 4,995 | 4,805 | 4,965 | +150 | +3.1% | 170,500 |
| 2020/08/11 | 4,750 | 4,835 | 4,745 | 4,815 | +75 | +1.6% | 179,500 |
| 2020/08/07 | 4,915 | 4,940 | 4,700 | 4,740 | -245 | -4.9% | 495,800 |
| 2020/08/06 | 5,020 | 5,030 | 4,955 | 4,985 | -45 | -0.9% | 140,800 |
| 2020/08/05 | 5,000 | 5,070 | 4,950 | 5,030 | +10 | +0.2% | 186,400 |
| 2020/08/04 | 5,000 | 5,040 | 4,960 | 5,020 | +95 | +1.9% | 121,600 |
| 2020/08/03 | 4,950 | 4,960 | 4,875 | 4,925 | +45 | +0.9% | 146,500 |
| 2020/07/31 | 4,940 | 5,010 | 4,880 | 4,880 | -65 | -1.3% | 229,400 |
| 2020/07/30 | 4,865 | 4,950 | 4,860 | 4,945 | +35 | +0.7% | 532,300 |
| 2020/07/29 | 4,970 | 5,000 | 4,905 | 4,910 | -50 | -1% | 203,700 |
| 2020/07/28 | 4,995 | 5,020 | 4,935 | 4,960 | -70 | -1.4% | 183,700 |
| 2020/07/27 | 4,970 | 5,040 | 4,925 | 5,030 | -10 | -0.2% | 208,400 |
| 2020/07/22 | 5,050 | 5,080 | 5,030 | 5,040 | -40 | -0.8% | 96,000 |
| 2020/07/21 | 5,100 | 5,140 | 5,020 | 5,080 | -30 | -0.6% | 133,300 |
| 2020/07/20 | 5,060 | 5,130 | 5,040 | 5,110 | +90 | +1.8% | 158,100 |
| 2020/07/17 | 4,990 | 5,050 | 4,980 | 5,020 | +30 | +0.6% | 93,400 |
| 2020/07/16 | 4,960 | 5,020 | 4,950 | 4,990 | -30 | -0.6% | 108,600 |
| 2020/07/15 | 5,030 | 5,040 | 4,980 | 5,020 | +20 | +0.4% | 171,000 |
| 2020/07/14 | 5,080 | 5,090 | 4,970 | 5,000 | -50 | -1% | 142,400 |
| 2020/07/13 | 5,050 | 5,090 | 4,995 | 5,050 | +60 | +1.2% | 266,200 |
| 2020/07/10 | 5,060 | 5,080 | 4,990 | 4,990 | -50 | -1% | 143,800 |
| 2020/07/09 | 5,020 | 5,070 | 4,970 | 5,040 | -60 | -1.2% | 189,800 |
| 2020/07/08 | 5,120 | 5,240 | 5,090 | 5,100 | ±0 | ±0% | 224,200 |
| 2020/07/07 | 5,180 | 5,180 | 5,070 | 5,100 | -110 | -2.1% | 167,500 |
| 2020/07/06 | 5,150 | 5,230 | 5,120 | 5,210 | +30 | +0.6% | 173,800 |
| 2020/07/03 | 5,120 | 5,180 | 5,090 | 5,180 | +100 | +2% | 150,500 |
| 2020/07/02 | 5,070 | 5,130 | 5,070 | 5,080 | +30 | +0.6% | 182,300 |
| 2020/07/01 | 5,130 | 5,150 | 5,030 | 5,050 | -90 | -1.8% | 149,500 |
| 2020/06/30 | 5,130 | 5,150 | 5,090 | 5,140 | +30 | +0.6% | 107,600 |
| 2020/06/29 | 5,130 | 5,170 | 5,060 | 5,110 | -70 | -1.4% | 150,000 |
| 2020/06/26 | 5,150 | 5,200 | 5,090 | 5,180 | +50 | +1% | 390,900 |
| 2020/06/25 | 5,090 | 5,160 | 5,070 | 5,130 | +60 | +1.2% | 150,000 |
| 2020/06/24 | 5,160 | 5,180 | 5,060 | 5,070 | -120 | -2.3% | 130,300 |
| 2020/06/23 | 5,200 | 5,240 | 5,140 | 5,190 | +30 | +0.6% | 120,000 |
| 2020/06/22 | 5,150 | 5,190 | 5,120 | 5,160 | -30 | -0.6% | 96,900 |
| 2020/06/19 | 5,220 | 5,220 | 5,140 | 5,190 | -60 | -1.1% | 262,000 |
| 2020/06/18 | 5,190 | 5,250 | 5,190 | 5,250 | +110 | +2.1% | 126,200 |
| 2020/06/17 | 5,220 | 5,230 | 5,110 | 5,140 | -60 | -1.2% | 137,500 |
| 2020/06/16 | 5,180 | 5,210 | 5,130 | 5,200 | +120 | +2.4% | 124,000 |
| 2020/06/15 | 5,170 | 5,250 | 5,070 | 5,080 | -90 | -1.7% | 180,000 |
| 2020/06/12 | 5,180 | 5,230 | 5,120 | 5,170 | -50 | -1% | 169,000 |
1151～
1200
件表示中 / 3695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 | 463,600円 | +11.7% | +46.1% | 2.05% | 24.60倍 | 1.09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 | 290,500円 | +6.6% | -6.9% | 2.00% | 18.62倍 | 1.87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 | 224,500円 | +9.3% | +10.9% | 1.43% | 29.37倍 | 9.65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 | 334,600円 | +2.4% | +3.9% | 2.69% | 55.90倍 | 0.99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 |
| 不二製油 | 338,300円 | +16.1% | -60.1% | 1.54% | 103.87倍 | 1.36倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
市場注目の銘柄
チャート関連のコラム
