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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 5,770 | 5,810 | 5,750 | 5,780 | +30 | +0.5% | 141,500 |
| 2018/08/17 | 5,720 | 5,750 | 5,670 | 5,750 | +50 | +0.9% | 247,300 |
| 2018/08/16 | 5,770 | 5,820 | 5,660 | 5,700 | -70 | -1.2% | 300,600 |
| 2018/08/15 | 5,780 | 5,840 | 5,750 | 5,770 | +10 | +0.2% | 297,700 |
| 2018/08/14 | 5,720 | 5,780 | 5,690 | 5,760 | +80 | +1.4% | 231,700 |
| 2018/08/13 | 5,650 | 5,740 | 5,620 | 5,680 | -10 | -0.2% | 285,200 |
| 2018/08/10 | 5,650 | 5,740 | 5,630 | 5,690 | +60 | +1.1% | 360,100 |
| 2018/08/09 | 5,570 | 5,660 | 5,560 | 5,630 | +90 | +1.6% | 321,900 |
| 2018/08/08 | 5,520 | 5,560 | 5,460 | 5,540 | ±0 | ±0% | 394,500 |
| 2018/08/07 | 5,550 | 5,570 | 5,490 | 5,540 | +20 | +0.4% | 189,700 |
| 2018/08/06 | 5,550 | 5,570 | 5,500 | 5,520 | +10 | +0.2% | 201,500 |
| 2018/08/03 | 5,570 | 5,580 | 5,500 | 5,510 | -30 | -0.5% | 212,900 |
| 2018/08/02 | 5,410 | 5,600 | 5,370 | 5,540 | +80 | +1.5% | 401,700 |
| 2018/08/01 | 5,490 | 5,560 | 5,350 | 5,460 | +290 | +5.6% | 826,200 |
| 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 |
1701～
1750
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
