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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 5,150 | 5,190 | 5,080 | 5,150 | +20 | +0.4% | 255,700 |
| 2018/03/05 | 5,040 | 5,150 | 5,030 | 5,130 | +80 | +1.6% | 247,900 |
| 2018/03/02 | 5,100 | 5,110 | 5,000 | 5,050 | -120 | -2.3% | 322,600 |
| 2018/03/01 | 5,240 | 5,240 | 5,150 | 5,170 | -60 | -1.1% | 244,700 |
| 2018/02/28 | 5,260 | 5,320 | 5,230 | 5,230 | -20 | -0.4% | 216,700 |
| 2018/02/27 | 5,270 | 5,280 | 5,230 | 5,250 | -20 | -0.4% | 155,500 |
| 2018/02/26 | 5,220 | 5,280 | 5,210 | 5,270 | +60 | +1.2% | 190,300 |
| 2018/02/23 | 5,210 | 5,250 | 5,190 | 5,210 | +30 | +0.6% | 225,000 |
| 2018/02/22 | 5,230 | 5,230 | 5,150 | 5,180 | -40 | -0.8% | 257,900 |
| 2018/02/21 | 5,200 | 5,230 | 5,130 | 5,220 | -100 | -1.9% | 523,700 |
| 2018/02/20 | 5,350 | 5,360 | 5,300 | 5,320 | -20 | -0.4% | 253,000 |
| 2018/02/19 | 5,330 | 5,360 | 5,290 | 5,340 | +60 | +1.1% | 174,200 |
| 2018/02/16 | 5,220 | 5,300 | 5,200 | 5,280 | +70 | +1.3% | 223,700 |
| 2018/02/15 | 5,270 | 5,310 | 5,190 | 5,210 | -140 | -2.6% | 411,200 |
| 2018/02/14 | 5,280 | 5,370 | 5,270 | 5,350 | +70 | +1.3% | 452,900 |
| 2018/02/13 | 5,350 | 5,390 | 5,260 | 5,280 | +180 | +3.5% | 685,200 |
| 2018/02/09 | 4,970 | 5,100 | 4,955 | 5,100 | +90 | +1.8% | 431,100 |
| 2018/02/08 | 5,030 | 5,060 | 4,995 | 5,010 | -20 | -0.4% | 284,200 |
| 2018/02/07 | 5,120 | 5,160 | 5,020 | 5,030 | +70 | +1.4% | 373,600 |
| 2018/02/06 | 4,955 | 5,060 | 4,835 | 4,960 | -80 | -1.6% | 893,200 |
| 2018/02/05 | 5,100 | 5,110 | 5,010 | 5,040 | -70 | -1.4% | 543,900 |
| 2018/02/02 | 5,180 | 5,190 | 5,090 | 5,110 | -90 | -1.7% | 769,000 |
| 2018/02/01 | 5,260 | 5,350 | 5,190 | 5,200 | -360 | -6.5% | 1,494,400 |
| 2018/01/31 | 5,550 | 5,630 | 5,530 | 5,560 | +20 | +0.4% | 365,900 |
| 2018/01/30 | 5,600 | 5,610 | 5,520 | 5,540 | -60 | -1.1% | 274,200 |
| 2018/01/29 | 5,600 | 5,630 | 5,580 | 5,600 | +10 | +0.2% | 172,100 |
| 2018/01/26 | 5,640 | 5,660 | 5,590 | 5,590 | -30 | -0.5% | 142,200 |
| 2018/01/25 | 5,660 | 5,690 | 5,610 | 5,620 | -40 | -0.7% | 133,200 |
| 2018/01/24 | 5,680 | 5,690 | 5,630 | 5,660 | -30 | -0.5% | 146,600 |
| 2018/01/23 | 5,650 | 5,700 | 5,640 | 5,690 | +100 | +1.8% | 186,700 |
| 2018/01/22 | 5,570 | 5,600 | 5,540 | 5,590 | +40 | +0.7% | 168,300 |
| 2018/01/19 | 5,570 | 5,620 | 5,550 | 5,550 | +10 | +0.2% | 123,400 |
| 2018/01/18 | 5,640 | 5,660 | 5,540 | 5,540 | -90 | -1.6% | 264,500 |
| 2018/01/17 | 5,650 | 5,710 | 5,620 | 5,630 | -30 | -0.5% | 162,900 |
| 2018/01/16 | 5,620 | 5,700 | 5,620 | 5,660 | +50 | +0.9% | 175,900 |
| 2018/01/15 | 5,590 | 5,670 | 5,580 | 5,610 | +40 | +0.7% | 274,400 |
| 2018/01/12 | 5,680 | 5,700 | 5,560 | 5,570 | -140 | -2.5% | 335,000 |
| 2018/01/11 | 5,800 | 5,800 | 5,690 | 5,710 | -110 | -1.9% | 222,100 |
| 2018/01/10 | 5,870 | 5,890 | 5,790 | 5,820 | -30 | -0.5% | 364,200 |
| 2018/01/09 | 5,760 | 5,860 | 5,750 | 5,850 | +140 | +2.5% | 438,600 |
| 2018/01/05 | 5,700 | 5,720 | 5,650 | 5,710 | +50 | +0.9% | 235,200 |
| 2018/01/04 | 5,550 | 5,660 | 5,510 | 5,660 | +40 | +0.7% | 360,400 |
| 2017/12/29 | 5,680 | 5,710 | 5,590 | 5,620 | -60 | -1.1% | 218,300 |
| 2017/12/28 | 5,650 | 5,680 | 5,630 | 5,680 | +20 | +0.4% | 149,700 |
| 2017/12/27 | 5,670 | 5,680 | 5,640 | 5,660 | ±0 | ±0% | 114,400 |
| 2017/12/26 | 5,660 | 5,690 | 5,650 | 5,660 | +10 | +0.2% | 116,600 |
| 2017/12/25 | 5,660 | 5,660 | 5,610 | 5,650 | -10 | -0.2% | 126,300 |
| 2017/12/22 | 5,630 | 5,660 | 5,620 | 5,660 | +30 | +0.5% | 120,000 |
| 2017/12/21 | 5,630 | 5,640 | 5,590 | 5,630 | -10 | -0.2% | 175,600 |
| 2017/12/20 | 5,640 | 5,650 | 5,600 | 5,640 | -30 | -0.5% | 177,800 |
1751～
1800
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
