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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 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 |
| 2018/10/12 | 5,630 | 5,680 | 5,570 | 5,600 | -60 | -1.1% | 208,200 |
| 2018/10/11 | 5,630 | 5,670 | 5,580 | 5,660 | -40 | -0.7% | 326,500 |
| 2018/10/10 | 5,700 | 5,790 | 5,680 | 5,700 | ±0 | ±0% | 236,600 |
| 2018/10/09 | 5,640 | 5,730 | 5,630 | 5,700 | +30 | +0.5% | 223,700 |
| 2018/10/05 | 5,660 | 5,690 | 5,610 | 5,670 | +10 | +0.2% | 196,200 |
| 2018/10/04 | 5,730 | 5,730 | 5,620 | 5,660 | -50 | -0.9% | 250,200 |
| 2018/10/03 | 5,710 | 5,730 | 5,680 | 5,710 | +10 | +0.2% | 157,100 |
| 2018/10/02 | 5,640 | 5,720 | 5,630 | 5,700 | +110 | +2% | 218,200 |
| 2018/10/01 | 5,600 | 5,630 | 5,560 | 5,590 | +10 | +0.2% | 143,200 |
| 2018/09/28 | 5,600 | 5,630 | 5,580 | 5,580 | +10 | +0.2% | 164,600 |
| 2018/09/27 | 5,620 | 5,660 | 5,550 | 5,570 | -30 | -0.5% | 253,300 |
| 2018/09/26 | 5,510 | 5,610 | 5,500 | 5,600 | -10 | -0.2% | 236,100 |
| 2018/09/25 | 5,410 | 5,610 | 5,410 | 5,610 | +160 | +2.9% | 346,300 |
| 2018/09/21 | 5,470 | 5,480 | 5,430 | 5,450 | +20 | +0.4% | 149,700 |
| 2018/09/20 | 5,440 | 5,470 | 5,390 | 5,430 | -10 | -0.2% | 146,100 |
| 2018/09/19 | 5,370 | 5,460 | 5,370 | 5,440 | +90 | +1.7% | 149,200 |
| 2018/09/18 | 5,240 | 5,380 | 5,230 | 5,350 | +110 | +2.1% | 245,800 |
| 2018/09/14 | 5,290 | 5,340 | 5,240 | 5,240 | -50 | -0.9% | 218,100 |
| 2018/09/13 | 5,300 | 5,360 | 5,280 | 5,290 | +10 | +0.2% | 162,800 |
| 2018/09/12 | 5,310 | 5,330 | 5,230 | 5,280 | -40 | -0.8% | 271,800 |
| 2018/09/11 | 5,290 | 5,350 | 5,240 | 5,320 | +20 | +0.4% | 306,400 |
| 2018/09/10 | 5,230 | 5,360 | 5,220 | 5,300 | +40 | +0.8% | 523,600 |
| 2018/09/07 | 5,280 | 5,330 | 5,240 | 5,260 | -30 | -0.6% | 296,200 |
| 2018/09/06 | 5,380 | 5,390 | 5,280 | 5,290 | -80 | -1.5% | 258,000 |
| 2018/09/05 | 5,360 | 5,410 | 5,350 | 5,370 | -30 | -0.6% | 316,600 |
| 2018/09/04 | 5,480 | 5,490 | 5,360 | 5,400 | -130 | -2.4% | 380,000 |
| 2018/09/03 | 5,520 | 5,610 | 5,510 | 5,530 | -60 | -1.1% | 255,000 |
| 2018/08/31 | 5,630 | 5,640 | 5,550 | 5,590 | -160 | -2.8% | 349,900 |
| 2018/08/30 | 5,750 | 5,760 | 5,700 | 5,750 | +40 | +0.7% | 176,700 |
| 2018/08/29 | 5,710 | 5,740 | 5,690 | 5,710 | +20 | +0.4% | 118,600 |
| 2018/08/28 | 5,720 | 5,730 | 5,630 | 5,690 | -30 | -0.5% | 194,000 |
| 2018/08/27 | 5,710 | 5,740 | 5,650 | 5,720 | +10 | +0.2% | 127,200 |
| 2018/08/24 | 5,700 | 5,710 | 5,600 | 5,710 | +40 | +0.7% | 184,900 |
| 2018/08/23 | 5,700 | 5,710 | 5,630 | 5,670 | -20 | -0.4% | 227,500 |
| 2018/08/22 | 5,600 | 5,690 | 5,560 | 5,690 | ±0 | ±0% | 211,000 |
| 2018/08/21 | 5,720 | 5,760 | 5,670 | 5,690 | -90 | -1.6% | 213,600 |
1651～
1700
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
