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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 5,720 | 5,720 | 5,650 | 5,670 | -40 | -0.7% | 172,000 |
| 2017/12/18 | 5,730 | 5,740 | 5,650 | 5,710 | +10 | +0.2% | 197,300 |
| 2017/12/15 | 5,710 | 5,750 | 5,650 | 5,700 | -40 | -0.7% | 244,000 |
| 2017/12/14 | 5,720 | 5,760 | 5,700 | 5,740 | +50 | +0.9% | 204,600 |
| 2017/12/13 | 5,750 | 5,750 | 5,670 | 5,690 | -60 | -1% | 284,800 |
| 2017/12/12 | 5,770 | 5,790 | 5,730 | 5,750 | -10 | -0.2% | 252,900 |
| 2017/12/11 | 5,740 | 5,770 | 5,700 | 5,760 | +20 | +0.3% | 283,100 |
| 2017/12/08 | 5,680 | 5,740 | 5,670 | 5,740 | +10 | +0.2% | 275,000 |
| 2017/12/07 | 5,670 | 5,740 | 5,660 | 5,730 | +90 | +1.6% | 423,600 |
| 2017/12/06 | 5,580 | 5,680 | 5,580 | 5,640 | +10 | +0.2% | 381,100 |
| 2017/12/05 | 5,530 | 5,640 | 5,530 | 5,630 | +110 | +2% | 339,100 |
| 2017/12/04 | 5,490 | 5,550 | 5,480 | 5,520 | +20 | +0.4% | 304,600 |
| 2017/12/01 | 5,550 | 5,570 | 5,480 | 5,500 | -50 | -0.9% | 244,700 |
| 2017/11/30 | 5,500 | 5,550 | 5,470 | 5,550 | +60 | +1.1% | 375,100 |
| 2017/11/29 | 5,490 | 5,510 | 5,460 | 5,490 | -20 | -0.4% | 254,100 |
| 2017/11/28 | 5,460 | 5,520 | 5,450 | 5,510 | +50 | +0.9% | 235,200 |
| 2017/11/27 | 5,480 | 5,500 | 5,450 | 5,460 | +20 | +0.4% | 267,700 |
| 2017/11/24 | 5,400 | 5,450 | 5,390 | 5,440 | +10 | +0.2% | 263,500 |
| 2017/11/22 | 5,450 | 5,460 | 5,410 | 5,430 | -30 | -0.5% | 319,500 |
| 2017/11/21 | 5,490 | 5,490 | 5,430 | 5,460 | -30 | -0.5% | 335,700 |
| 2017/11/20 | 5,400 | 5,490 | 5,380 | 5,490 | +10 | +0.2% | 288,600 |
| 2017/11/17 | 5,600 | 5,600 | 5,420 | 5,480 | -80 | -1.4% | 852,900 |
| 2017/11/16 | 5,560 | 5,610 | 5,540 | 5,560 | -40 | -0.7% | 581,500 |
| 2017/11/15 | 5,630 | 5,660 | 5,590 | 5,600 | -30 | -0.5% | 385,600 |
| 2017/11/14 | 5,700 | 5,700 | 5,620 | 5,630 | -90 | -1.6% | 297,800 |
| 2017/11/13 | 5,720 | 5,740 | 5,700 | 5,720 | +10 | +0.2% | 225,600 |
| 2017/11/10 | 5,630 | 5,710 | 5,620 | 5,710 | +20 | +0.4% | 436,700 |
| 2017/11/09 | 5,700 | 5,750 | 5,660 | 5,690 | +10 | +0.2% | 614,700 |
| 2017/11/08 | 5,670 | 5,690 | 5,640 | 5,680 | -30 | -0.5% | 520,000 |
| 2017/11/07 | 5,670 | 5,720 | 5,620 | 5,710 | +10 | +0.2% | 459,800 |
| 2017/11/06 | 5,650 | 5,720 | 5,600 | 5,700 | +50 | +0.9% | 516,800 |
| 2017/11/02 | 5,690 | 5,700 | 5,620 | 5,650 | -40 | -0.7% | 581,000 |
| 2017/11/01 | 5,690 | 5,720 | 5,640 | 5,690 | -600 | -9.5% | 1,538,700 |
| 2017/10/31 | 6,360 | 6,360 | 6,270 | 6,290 | -70 | -1.1% | 264,000 |
| 2017/10/30 | 6,260 | 6,360 | 6,240 | 6,360 | +60 | +1% | 323,100 |
| 2017/10/27 | 6,310 | 6,320 | 6,260 | 6,300 | ±0 | ±0% | 180,200 |
| 2017/10/26 | 6,310 | 6,350 | 6,250 | 6,300 | +70 | +1.1% | 243,200 |
| 2017/10/25 | 6,270 | 6,280 | 6,200 | 6,230 | -60 | -1% | 210,500 |
| 2017/10/24 | 6,280 | 6,330 | 6,250 | 6,290 | +10 | +0.2% | 211,700 |
| 2017/10/23 | 6,280 | 6,310 | 6,260 | 6,280 | -20 | -0.3% | 190,200 |
| 2017/10/20 | 6,260 | 6,330 | 6,250 | 6,300 | +20 | +0.3% | 152,000 |
| 2017/10/19 | 6,350 | 6,400 | 6,260 | 6,280 | -90 | -1.4% | 199,500 |
| 2017/10/18 | 6,300 | 6,400 | 6,290 | 6,370 | +70 | +1.1% | 268,900 |
| 2017/10/17 | 6,380 | 6,400 | 6,290 | 6,300 | -60 | -0.9% | 186,100 |
| 2017/10/16 | 6,300 | 6,370 | 6,280 | 6,360 | +80 | +1.3% | 198,200 |
| 2017/10/13 | 6,260 | 6,310 | 6,220 | 6,280 | +10 | +0.2% | 204,000 |
| 2017/10/12 | 6,300 | 6,320 | 6,240 | 6,270 | -20 | -0.3% | 239,100 |
| 2017/10/11 | 6,120 | 6,290 | 6,120 | 6,290 | +190 | +3.1% | 336,000 |
| 2017/10/10 | 6,100 | 6,110 | 5,990 | 6,100 | +90 | +1.5% | 338,300 |
| 2017/10/06 | 6,000 | 6,030 | 5,980 | 6,010 | +50 | +0.8% | 323,800 |
1801～
1850
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
