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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 5,310 | 5,340 | 5,240 | 5,320 | -130 | -2.4% | 214,200 |
| 2018/12/21 | 5,620 | 5,620 | 5,420 | 5,450 | -170 | -3% | 262,400 |
| 2018/12/20 | 5,640 | 5,680 | 5,580 | 5,620 | +10 | +0.2% | 266,700 |
| 2018/12/19 | 5,650 | 5,690 | 5,570 | 5,610 | +10 | +0.2% | 163,200 |
| 2018/12/18 | 5,640 | 5,690 | 5,540 | 5,600 | -120 | -2.1% | 241,100 |
| 2018/12/17 | 5,670 | 5,730 | 5,600 | 5,720 | +20 | +0.4% | 285,900 |
| 2018/12/14 | 5,710 | 5,740 | 5,660 | 5,700 | ±0 | ±0% | 232,800 |
| 2018/12/13 | 5,650 | 5,720 | 5,630 | 5,700 | +80 | +1.4% | 281,200 |
| 2018/12/12 | 5,570 | 5,640 | 5,570 | 5,620 | +10 | +0.2% | 167,300 |
| 2018/12/11 | 5,620 | 5,690 | 5,600 | 5,610 | +40 | +0.7% | 177,800 |
| 2018/12/10 | 5,550 | 5,610 | 5,520 | 5,570 | -80 | -1.4% | 221,800 |
| 2018/12/07 | 5,490 | 5,650 | 5,470 | 5,650 | +120 | +2.2% | 232,800 |
| 2018/12/06 | 5,610 | 5,610 | 5,500 | 5,530 | -80 | -1.4% | 196,600 |
| 2018/12/05 | 5,470 | 5,620 | 5,460 | 5,610 | +70 | +1.3% | 178,400 |
| 2018/12/04 | 5,600 | 5,650 | 5,540 | 5,540 | -60 | -1.1% | 158,900 |
| 2018/12/03 | 5,560 | 5,610 | 5,530 | 5,600 | +70 | +1.3% | 221,900 |
| 2018/11/30 | 5,480 | 5,540 | 5,470 | 5,530 | +130 | +2.4% | 458,000 |
| 2018/11/29 | 5,540 | 5,540 | 5,390 | 5,400 | -140 | -2.5% | 179,300 |
| 2018/11/28 | 5,520 | 5,580 | 5,450 | 5,540 | +50 | +0.9% | 184,300 |
| 2018/11/27 | 5,490 | 5,540 | 5,450 | 5,490 | +40 | +0.7% | 148,600 |
| 2018/11/26 | 5,450 | 5,480 | 5,400 | 5,450 | +20 | +0.4% | 174,300 |
| 2018/11/22 | 5,330 | 5,440 | 5,320 | 5,430 | +50 | +0.9% | 132,000 |
| 2018/11/21 | 5,350 | 5,390 | 5,310 | 5,380 | +10 | +0.2% | 165,000 |
| 2018/11/20 | 5,260 | 5,380 | 5,250 | 5,370 | +130 | +2.5% | 189,600 |
| 2018/11/19 | 5,280 | 5,290 | 5,210 | 5,240 | -30 | -0.6% | 168,800 |
| 2018/11/16 | 5,270 | 5,300 | 5,250 | 5,270 | -20 | -0.4% | 304,800 |
| 2018/11/15 | 5,280 | 5,330 | 5,220 | 5,290 | -80 | -1.5% | 260,900 |
| 2018/11/14 | 5,440 | 5,450 | 5,350 | 5,370 | -50 | -0.9% | 235,800 |
| 2018/11/13 | 5,470 | 5,470 | 5,380 | 5,420 | -130 | -2.3% | 284,600 |
| 2018/11/12 | 5,480 | 5,650 | 5,470 | 5,550 | +40 | +0.7% | 219,300 |
| 2018/11/09 | 5,460 | 5,510 | 5,430 | 5,510 | +60 | +1.1% | 299,900 |
| 2018/11/08 | 5,270 | 5,490 | 5,250 | 5,450 | +280 | +5.4% | 499,000 |
| 2018/11/07 | 5,180 | 5,220 | 5,130 | 5,170 | +10 | +0.2% | 281,800 |
| 2018/11/06 | 5,100 | 5,170 | 5,070 | 5,160 | +60 | +1.2% | 207,700 |
| 2018/11/05 | 5,160 | 5,180 | 5,070 | 5,100 | -70 | -1.4% | 211,600 |
| 2018/11/02 | 5,140 | 5,200 | 5,080 | 5,170 | +40 | +0.8% | 308,800 |
| 2018/11/01 | 5,220 | 5,350 | 5,050 | 5,130 | -490 | -8.7% | 862,800 |
| 2018/10/31 | 5,560 | 5,630 | 5,460 | 5,620 | +140 | +2.6% | 316,500 |
| 2018/10/30 | 5,580 | 5,580 | 5,470 | 5,480 | -130 | -2.3% | 809,900 |
| 2018/10/29 | 5,710 | 5,730 | 5,580 | 5,610 | -110 | -1.9% | 231,200 |
| 2018/10/26 | 5,690 | 5,730 | 5,650 | 5,720 | +40 | +0.7% | 228,700 |
| 2018/10/25 | 5,680 | 5,750 | 5,660 | 5,680 | -40 | -0.7% | 301,100 |
| 2018/10/24 | 5,650 | 5,740 | 5,640 | 5,720 | +100 | +1.8% | 289,800 |
| 2018/10/23 | 5,750 | 5,760 | 5,600 | 5,620 | -160 | -2.8% | 281,000 |
| 2018/10/22 | 5,780 | 5,800 | 5,720 | 5,780 | +50 | +0.9% | 158,700 |
| 2018/10/19 | 5,760 | 5,800 | 5,700 | 5,730 | -30 | -0.5% | 221,600 |
| 2018/10/18 | 5,770 | 5,800 | 5,730 | 5,760 | +10 | +0.2% | 235,000 |
| 2018/10/17 | 5,620 | 5,760 | 5,620 | 5,750 | +180 | +3.2% | 227,300 |
| 2018/10/16 | 5,560 | 5,590 | 5,480 | 5,570 | +10 | +0.2% | 247,700 |
| 2018/10/15 | 5,550 | 5,620 | 5,540 | 5,560 | -40 | -0.7% | 238,500 |
1551～
1600
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
