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 |
|---|---|---|---|---|---|---|---|
| 2019/09/02 | 4,540 | 4,570 | 4,510 | 4,515 | -95 | -2.1% | 148,700 |
| 2019/08/30 | 4,620 | 4,630 | 4,590 | 4,610 | ±0 | ±0% | 225,700 |
| 2019/08/29 | 4,615 | 4,620 | 4,585 | 4,610 | +35 | +0.8% | 150,000 |
| 2019/08/28 | 4,570 | 4,595 | 4,560 | 4,575 | -25 | -0.5% | 108,900 |
| 2019/08/27 | 4,620 | 4,660 | 4,595 | 4,600 | +50 | +1.1% | 167,600 |
| 2019/08/26 | 4,510 | 4,575 | 4,505 | 4,550 | -100 | -2.2% | 220,000 |
| 2019/08/23 | 4,635 | 4,670 | 4,595 | 4,650 | +30 | +0.6% | 245,800 |
| 2019/08/22 | 4,595 | 4,630 | 4,590 | 4,620 | +40 | +0.9% | 191,200 |
| 2019/08/21 | 4,600 | 4,605 | 4,560 | 4,580 | -45 | -1% | 153,400 |
| 2019/08/20 | 4,610 | 4,640 | 4,595 | 4,625 | +5 | +0.1% | 175,000 |
| 2019/08/19 | 4,625 | 4,635 | 4,605 | 4,620 | +20 | +0.4% | 191,900 |
| 2019/08/16 | 4,535 | 4,620 | 4,520 | 4,600 | +70 | +1.5% | 203,400 |
| 2019/08/15 | 4,520 | 4,555 | 4,505 | 4,530 | -35 | -0.8% | 136,500 |
| 2019/08/14 | 4,560 | 4,580 | 4,525 | 4,565 | ±0 | ±0% | 282,000 |
| 2019/08/13 | 4,525 | 4,585 | 4,495 | 4,565 | +5 | +0.1% | 254,000 |
| 2019/08/09 | 4,505 | 4,595 | 4,495 | 4,560 | +65 | +1.4% | 252,000 |
| 2019/08/08 | 4,400 | 4,510 | 4,395 | 4,495 | +110 | +2.5% | 218,300 |
| 2019/08/07 | 4,395 | 4,405 | 4,340 | 4,385 | -45 | -1% | 291,400 |
| 2019/08/06 | 4,290 | 4,435 | 4,285 | 4,430 | +40 | +0.9% | 316,600 |
| 2019/08/05 | 4,455 | 4,490 | 4,385 | 4,390 | -90 | -2% | 302,700 |
| 2019/08/02 | 4,620 | 4,650 | 4,475 | 4,480 | -170 | -3.7% | 387,000 |
| 2019/08/01 | 4,670 | 4,705 | 4,615 | 4,650 | -90 | -1.9% | 289,000 |
| 2019/07/31 | 4,825 | 4,835 | 4,740 | 4,740 | -100 | -2.1% | 205,200 |
| 2019/07/30 | 4,845 | 4,845 | 4,810 | 4,840 | +15 | +0.3% | 219,800 |
| 2019/07/29 | 4,810 | 4,835 | 4,800 | 4,825 | +40 | +0.8% | 296,400 |
| 2019/07/26 | 4,790 | 4,805 | 4,760 | 4,785 | -5 | -0.1% | 189,100 |
| 2019/07/25 | 4,775 | 4,800 | 4,770 | 4,790 | +5 | +0.1% | 101,700 |
| 2019/07/24 | 4,775 | 4,800 | 4,760 | 4,785 | +20 | +0.4% | 117,700 |
| 2019/07/23 | 4,760 | 4,785 | 4,745 | 4,765 | ±0 | ±0% | 92,400 |
| 2019/07/22 | 4,790 | 4,790 | 4,755 | 4,765 | -75 | -1.5% | 134,500 |
| 2019/07/19 | 4,745 | 4,850 | 4,735 | 4,840 | +95 | +2% | 266,900 |
| 2019/07/18 | 4,840 | 4,855 | 4,735 | 4,745 | -90 | -1.9% | 260,600 |
| 2019/07/17 | 4,790 | 4,835 | 4,780 | 4,835 | +30 | +0.6% | 276,100 |
| 2019/07/16 | 4,830 | 4,850 | 4,800 | 4,805 | +15 | +0.3% | 166,700 |
| 2019/07/12 | 4,765 | 4,805 | 4,765 | 4,790 | +15 | +0.3% | 174,900 |
| 2019/07/11 | 4,760 | 4,775 | 4,740 | 4,775 | +40 | +0.8% | 181,300 |
| 2019/07/10 | 4,710 | 4,750 | 4,690 | 4,735 | +5 | +0.1% | 253,000 |
| 2019/07/09 | 4,740 | 4,760 | 4,720 | 4,730 | +60 | +1.3% | 310,900 |
| 2019/07/08 | 4,775 | 4,785 | 4,660 | 4,670 | -165 | -3.4% | 465,300 |
| 2019/07/05 | 4,845 | 4,850 | 4,805 | 4,835 | -15 | -0.3% | 166,100 |
| 2019/07/04 | 4,870 | 4,920 | 4,830 | 4,850 | +30 | +0.6% | 223,500 |
| 2019/07/03 | 4,845 | 4,865 | 4,815 | 4,820 | -20 | -0.4% | 206,100 |
| 2019/07/02 | 4,875 | 4,885 | 4,825 | 4,840 | -15 | -0.3% | 175,600 |
| 2019/07/01 | 4,845 | 4,855 | 4,820 | 4,855 | +55 | +1.1% | 201,800 |
| 2019/06/28 | 4,815 | 4,860 | 4,785 | 4,800 | -30 | -0.6% | 147,300 |
| 2019/06/27 | 4,800 | 4,830 | 4,775 | 4,830 | +15 | +0.3% | 224,900 |
| 2019/06/26 | 4,845 | 4,845 | 4,810 | 4,815 | -30 | -0.6% | 134,200 |
| 2019/06/25 | 4,860 | 4,885 | 4,840 | 4,845 | +15 | +0.3% | 160,900 |
| 2019/06/24 | 4,875 | 4,875 | 4,805 | 4,830 | -65 | -1.3% | 153,900 |
| 2019/06/21 | 4,915 | 4,915 | 4,850 | 4,895 | -20 | -0.4% | 353,300 |
1451～
1500
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
