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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,600 | 4,603 | 4,561 | 4,588 | -24 | -0.5% | 130,600 |
| 2025/03/06 | 4,560 | 4,622 | 4,549 | 4,612 | +67 | +1.5% | 154,100 |
| 2025/03/05 | 4,612 | 4,636 | 4,534 | 4,545 | -18 | -0.4% | 218,400 |
| 2025/03/04 | 4,604 | 4,604 | 4,553 | 4,563 | -3 | -0.1% | 122,000 |
| 2025/03/03 | 4,580 | 4,596 | 4,549 | 4,566 | +14 | +0.3% | 154,000 |
| 2025/02/28 | 4,618 | 4,618 | 4,547 | 4,552 | -66 | -1.4% | 180,500 |
| 2025/02/27 | 4,620 | 4,620 | 4,570 | 4,618 | -4 | -0.1% | 96,000 |
| 2025/02/26 | 4,605 | 4,623 | 4,563 | 4,622 | +31 | +0.7% | 138,300 |
| 2025/02/25 | 4,640 | 4,648 | 4,571 | 4,591 | -4 | -0.1% | 121,600 |
| 2025/02/21 | 4,620 | 4,666 | 4,583 | 4,595 | +3 | +0.1% | 184,200 |
| 2025/02/20 | 4,603 | 4,616 | 4,545 | 4,592 | -6 | -0.1% | 136,500 |
| 2025/02/19 | 4,535 | 4,605 | 4,529 | 4,598 | +61 | +1.3% | 181,000 |
| 2025/02/18 | 4,513 | 4,541 | 4,475 | 4,537 | +51 | +1.1% | 162,300 |
| 2025/02/17 | 4,463 | 4,513 | 4,426 | 4,486 | -37 | -0.8% | 165,900 |
| 2025/02/14 | 4,562 | 4,633 | 4,468 | 4,523 | -179 | -3.8% | 419,100 |
| 2025/02/13 | 4,678 | 4,730 | 4,642 | 4,702 | +77 | +1.7% | 166,700 |
| 2025/02/12 | 4,645 | 4,645 | 4,601 | 4,625 | +11 | +0.2% | 171,200 |
| 2025/02/10 | 4,645 | 4,661 | 4,614 | 4,614 | -11 | -0.2% | 125,500 |
| 2025/02/07 | 4,635 | 4,643 | 4,607 | 4,625 | +15 | +0.3% | 96,100 |
| 2025/02/06 | 4,585 | 4,643 | 4,580 | 4,610 | +91 | +2% | 82,600 |
| 2025/02/05 | 4,556 | 4,580 | 4,508 | 4,519 | -25 | -0.6% | 90,900 |
| 2025/02/04 | 4,657 | 4,663 | 4,544 | 4,544 | -103 | -2.2% | 119,600 |
| 2025/02/03 | 4,665 | 4,670 | 4,610 | 4,647 | -36 | -0.8% | 128,800 |
| 2025/01/31 | 4,645 | 4,690 | 4,624 | 4,683 | +43 | +0.9% | 93,800 |
| 2025/01/30 | 4,620 | 4,651 | 4,605 | 4,640 | +21 | +0.5% | 74,000 |
| 2025/01/29 | 4,674 | 4,674 | 4,597 | 4,619 | -56 | -1.2% | 92,600 |
| 2025/01/28 | 4,680 | 4,719 | 4,670 | 4,675 | +5 | +0.1% | 108,600 |
| 2025/01/27 | 4,610 | 4,670 | 4,608 | 4,670 | +98 | +2.1% | 76,600 |
| 2025/01/24 | 4,580 | 4,606 | 4,537 | 4,572 | +11 | +0.2% | 90,400 |
| 2025/01/23 | 4,547 | 4,582 | 4,545 | 4,561 | -24 | -0.5% | 87,900 |
| 2025/01/22 | 4,539 | 4,598 | 4,528 | 4,585 | +46 | +1% | 94,800 |
| 2025/01/21 | 4,528 | 4,579 | 4,528 | 4,539 | +15 | +0.3% | 90,600 |
| 2025/01/20 | 4,544 | 4,552 | 4,498 | 4,524 | -6 | -0.1% | 95,700 |
| 2025/01/17 | 4,550 | 4,569 | 4,501 | 4,530 | +23 | +0.5% | 123,800 |
| 2025/01/16 | 4,500 | 4,524 | 4,444 | 4,507 | +16 | +0.4% | 152,500 |
| 2025/01/15 | 4,452 | 4,499 | 4,450 | 4,491 | +53 | +1.2% | 97,500 |
| 2025/01/14 | 4,529 | 4,529 | 4,390 | 4,438 | -81 | -1.8% | 160,200 |
| 2025/01/10 | 4,544 | 4,560 | 4,513 | 4,519 | -25 | -0.6% | 87,900 |
| 2025/01/09 | 4,562 | 4,588 | 4,501 | 4,544 | -18 | -0.4% | 139,300 |
| 2025/01/08 | 4,591 | 4,612 | 4,545 | 4,562 | +3 | +0.1% | 194,000 |
| 2025/01/07 | 4,620 | 4,633 | 4,540 | 4,559 | -87 | -1.9% | 165,100 |
| 2025/01/06 | 4,701 | 4,717 | 4,646 | 4,646 | -48 | -1% | 169,700 |
| 2024/12/30 | 4,720 | 4,737 | 4,658 | 4,694 | +19 | +0.4% | 164,500 |
| 2024/12/27 | 4,650 | 4,675 | 4,607 | 4,675 | -8 | -0.2% | 167,700 |
| 2024/12/26 | 4,639 | 4,683 | 4,621 | 4,683 | +66 | +1.4% | 179,000 |
| 2024/12/25 | 4,650 | 4,655 | 4,563 | 4,617 | -48 | -1% | 159,500 |
| 2024/12/24 | 4,704 | 4,730 | 4,651 | 4,665 | -39 | -0.8% | 129,700 |
| 2024/12/23 | 4,735 | 4,751 | 4,687 | 4,704 | -36 | -0.8% | 176,600 |
| 2024/12/20 | 4,800 | 4,815 | 4,740 | 4,740 | -11 | -0.2% | 236,000 |
| 2024/12/19 | 4,743 | 4,780 | 4,722 | 4,751 | +1 | ±0% | 161,600 |
101～
150
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
