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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 5,180 | 5,220 | 5,130 | 5,170 | +30 | +0.6% | 228,400 |
| 2018/07/30 | 5,250 | 5,270 | 5,120 | 5,140 | -100 | -1.9% | 200,000 |
| 2018/07/27 | 5,230 | 5,270 | 5,190 | 5,240 | +60 | +1.2% | 153,800 |
| 2018/07/26 | 5,150 | 5,230 | 5,130 | 5,180 | +90 | +1.8% | 193,700 |
| 2018/07/25 | 5,180 | 5,190 | 5,060 | 5,090 | -100 | -1.9% | 162,400 |
| 2018/07/24 | 5,250 | 5,270 | 5,190 | 5,190 | -20 | -0.4% | 189,700 |
| 2018/07/23 | 5,150 | 5,240 | 5,130 | 5,210 | +30 | +0.6% | 201,700 |
| 2018/07/20 | 5,140 | 5,180 | 5,130 | 5,180 | +20 | +0.4% | 130,300 |
| 2018/07/19 | 5,180 | 5,190 | 5,120 | 5,160 | -50 | -1% | 202,000 |
| 2018/07/18 | 5,220 | 5,280 | 5,200 | 5,210 | +10 | +0.2% | 192,500 |
| 2018/07/17 | 5,100 | 5,200 | 5,100 | 5,200 | +120 | +2.4% | 265,100 |
| 2018/07/13 | 5,030 | 5,100 | 4,995 | 5,080 | +40 | +0.8% | 167,900 |
| 2018/07/12 | 5,040 | 5,070 | 5,010 | 5,040 | +65 | +1.3% | 158,200 |
| 2018/07/11 | 5,030 | 5,030 | 4,935 | 4,975 | -75 | -1.5% | 496,200 |
| 2018/07/10 | 5,150 | 5,180 | 5,050 | 5,050 | -160 | -3.1% | 319,200 |
| 2018/07/09 | 5,240 | 5,280 | 5,200 | 5,210 | -40 | -0.8% | 158,100 |
| 2018/07/06 | 5,260 | 5,320 | 5,200 | 5,250 | -20 | -0.4% | 223,100 |
| 2018/07/05 | 5,260 | 5,270 | 5,210 | 5,270 | ±0 | ±0% | 137,600 |
| 2018/07/04 | 5,180 | 5,280 | 5,170 | 5,270 | +60 | +1.2% | 207,500 |
| 2018/07/03 | 5,250 | 5,290 | 5,190 | 5,210 | -40 | -0.8% | 213,900 |
| 2018/07/02 | 5,330 | 5,360 | 5,240 | 5,250 | -70 | -1.3% | 316,200 |
| 2018/06/29 | 5,280 | 5,330 | 5,230 | 5,320 | +20 | +0.4% | 148,700 |
| 2018/06/28 | 5,300 | 5,320 | 5,260 | 5,300 | -20 | -0.4% | 162,700 |
| 2018/06/27 | 5,280 | 5,340 | 5,240 | 5,320 | +40 | +0.8% | 187,100 |
| 2018/06/26 | 5,230 | 5,280 | 5,220 | 5,280 | +20 | +0.4% | 162,400 |
| 2018/06/25 | 5,300 | 5,340 | 5,240 | 5,260 | ±0 | ±0% | 192,400 |
| 2018/06/22 | 5,230 | 5,290 | 5,200 | 5,260 | ±0 | ±0% | 228,700 |
| 2018/06/21 | 5,260 | 5,310 | 5,230 | 5,260 | -10 | -0.2% | 162,300 |
| 2018/06/20 | 5,220 | 5,280 | 5,190 | 5,270 | +110 | +2.1% | 255,300 |
| 2018/06/19 | 5,270 | 5,270 | 5,140 | 5,160 | -180 | -3.4% | 560,200 |
| 2018/06/18 | 5,470 | 5,530 | 5,330 | 5,340 | -220 | -4% | 324,500 |
| 2018/06/15 | 5,620 | 5,650 | 5,530 | 5,560 | -10 | -0.2% | 225,300 |
| 2018/06/14 | 5,640 | 5,640 | 5,550 | 5,570 | ±0 | ±0% | 156,300 |
| 2018/06/13 | 5,590 | 5,650 | 5,560 | 5,570 | -10 | -0.2% | 127,300 |
| 2018/06/12 | 5,540 | 5,610 | 5,510 | 5,580 | +80 | +1.5% | 199,400 |
| 2018/06/11 | 5,530 | 5,550 | 5,470 | 5,500 | +30 | +0.5% | 228,300 |
| 2018/06/08 | 5,460 | 5,510 | 5,440 | 5,470 | -30 | -0.5% | 303,900 |
| 2018/06/07 | 5,520 | 5,540 | 5,470 | 5,500 | -60 | -1.1% | 161,500 |
| 2018/06/06 | 5,550 | 5,580 | 5,470 | 5,560 | -90 | -1.6% | 281,100 |
| 2018/06/05 | 5,620 | 5,700 | 5,600 | 5,650 | +70 | +1.3% | 175,200 |
| 2018/06/04 | 5,580 | 5,610 | 5,530 | 5,580 | ±0 | ±0% | 258,600 |
| 2018/06/01 | 5,590 | 5,670 | 5,570 | 5,580 | -70 | -1.2% | 227,900 |
| 2018/05/31 | 5,630 | 5,710 | 5,570 | 5,650 | +50 | +0.9% | 236,500 |
| 2018/05/30 | 5,560 | 5,650 | 5,510 | 5,600 | +30 | +0.5% | 291,400 |
| 2018/05/29 | 5,590 | 5,600 | 5,560 | 5,570 | -40 | -0.7% | 169,200 |
| 2018/05/28 | 5,620 | 5,690 | 5,590 | 5,610 | +10 | +0.2% | 219,000 |
| 2018/05/25 | 5,510 | 5,630 | 5,480 | 5,600 | +90 | +1.6% | 267,600 |
| 2018/05/24 | 5,500 | 5,540 | 5,470 | 5,510 | +20 | +0.4% | 253,900 |
| 2018/05/23 | 5,430 | 5,500 | 5,420 | 5,490 | +20 | +0.4% | 179,800 |
| 2018/05/22 | 5,440 | 5,500 | 5,400 | 5,470 | -10 | -0.2% | 195,900 |
1651～
1700
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
