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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 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 |
| 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 |
1851～
1900
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
