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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 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 |
| 2020/06/11 | 5,300 | 5,330 | 5,200 | 5,220 | -60 | -1.1% | 141,400 |
| 2020/06/10 | 5,190 | 5,330 | 5,170 | 5,280 | +110 | +2.1% | 198,300 |
| 2020/06/09 | 5,210 | 5,210 | 5,150 | 5,170 | +40 | +0.8% | 92,800 |
| 2020/06/08 | 5,190 | 5,210 | 5,090 | 5,130 | -60 | -1.2% | 108,100 |
| 2020/06/05 | 5,180 | 5,240 | 5,120 | 5,190 | -30 | -0.6% | 130,900 |
| 2020/06/04 | 5,090 | 5,220 | 5,020 | 5,220 | +60 | +1.2% | 149,300 |
| 2020/06/03 | 5,230 | 5,230 | 5,130 | 5,160 | -20 | -0.4% | 121,600 |
| 2020/06/02 | 5,200 | 5,200 | 5,120 | 5,180 | +10 | +0.2% | 106,500 |
| 2020/06/01 | 5,210 | 5,210 | 5,150 | 5,170 | -40 | -0.8% | 87,600 |
| 2020/05/29 | 5,120 | 5,220 | 5,090 | 5,210 | +110 | +2.2% | 239,300 |
| 2020/05/28 | 5,150 | 5,150 | 5,050 | 5,100 | -60 | -1.2% | 169,600 |
| 2020/05/27 | 5,140 | 5,180 | 5,120 | 5,160 | +20 | +0.4% | 138,700 |
| 2020/05/26 | 5,130 | 5,150 | 5,060 | 5,140 | +70 | +1.4% | 100,000 |
| 2020/05/25 | 5,070 | 5,140 | 5,040 | 5,070 | +70 | +1.4% | 118,000 |
| 2020/05/22 | 5,050 | 5,060 | 4,985 | 5,000 | -10 | -0.2% | 64,000 |
| 2020/05/21 | 5,040 | 5,060 | 5,000 | 5,010 | -40 | -0.8% | 80,100 |
| 2020/05/20 | 5,080 | 5,090 | 5,000 | 5,050 | -20 | -0.4% | 94,000 |
| 2020/05/19 | 5,130 | 5,130 | 5,010 | 5,070 | -50 | -1% | 118,300 |
| 2020/05/18 | 5,110 | 5,140 | 5,070 | 5,120 | +20 | +0.4% | 115,800 |
| 2020/05/15 | 5,110 | 5,140 | 5,030 | 5,100 | ±0 | ±0% | 137,500 |
| 2020/05/14 | 5,100 | 5,120 | 5,010 | 5,100 | +60 | +1.2% | 156,300 |
| 2020/05/13 | 4,960 | 5,060 | 4,920 | 5,040 | +30 | +0.6% | 157,600 |
| 2020/05/12 | 4,970 | 5,170 | 4,955 | 5,010 | +170 | +3.5% | 438,300 |
| 2020/05/11 | 4,850 | 4,910 | 4,800 | 4,840 | +35 | +0.7% | 209,900 |
| 2020/05/08 | 4,755 | 4,810 | 4,740 | 4,805 | +105 | +2.2% | 131,800 |
| 2020/05/07 | 4,650 | 4,725 | 4,640 | 4,700 | +40 | +0.9% | 135,000 |
| 2020/05/01 | 4,705 | 4,775 | 4,650 | 4,660 | -50 | -1.1% | 139,500 |
| 2020/04/30 | 4,900 | 4,910 | 4,705 | 4,710 | -165 | -3.4% | 200,600 |
| 2020/04/28 | 4,895 | 4,900 | 4,825 | 4,875 | -65 | -1.3% | 115,900 |
| 2020/04/27 | 4,975 | 4,975 | 4,910 | 4,940 | +5 | +0.1% | 191,700 |
| 2020/04/24 | 4,910 | 4,940 | 4,855 | 4,935 | +65 | +1.3% | 299,400 |
| 2020/04/23 | 4,855 | 4,925 | 4,840 | 4,870 | +30 | +0.6% | 141,700 |
| 2020/04/22 | 4,840 | 4,870 | 4,760 | 4,840 | +20 | +0.4% | 147,500 |
| 2020/04/21 | 4,790 | 4,875 | 4,745 | 4,820 | +35 | +0.7% | 155,900 |
| 2020/04/20 | 4,680 | 4,800 | 4,680 | 4,785 | +40 | +0.8% | 121,400 |
| 2020/04/17 | 4,900 | 4,930 | 4,740 | 4,745 | -125 | -2.6% | 165,000 |
1251～
1300
件表示中 / 3759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 | 493,900円 | +9.9% | +1.1% | 1.92% | 39.30倍 | 1.18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 |
| ニチレイ | 170,500円 | -0.3% | +14.9% | 2.76% | 14.49倍 | 1.64倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| カルビー | 275,000円 | +7.0% | +1.9% | 2.18% | 16.76倍 | 1.67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 |
| 伊藤米久 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29倍 | 1.12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 |
| 寿スピリッツ | 193,700円 | +10.1% | +11.5% | 1.81% | 22.32倍 | 7.47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 |
市場注目の銘柄
チャート関連のコラム
