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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 6,240 | 6,320 | 6,220 | 6,300 | ±0 | ±0% | 156,600 |
| 2017/07/21 | 6,260 | 6,300 | 6,250 | 6,300 | -10 | -0.2% | 165,700 |
| 2017/07/20 | 6,270 | 6,330 | 6,260 | 6,310 | +60 | +1% | 253,400 |
| 2017/07/19 | 6,150 | 6,260 | 6,140 | 6,250 | +90 | +1.5% | 300,100 |
| 2017/07/18 | 6,180 | 6,210 | 6,120 | 6,160 | +30 | +0.5% | 241,100 |
| 2017/07/14 | 6,060 | 6,130 | 6,060 | 6,130 | +70 | +1.2% | 201,700 |
| 2017/07/13 | 6,050 | 6,090 | 6,010 | 6,060 | +60 | +1% | 192,700 |
| 2017/07/12 | 6,100 | 6,110 | 6,000 | 6,000 | -110 | -1.8% | 208,700 |
| 2017/07/11 | 6,020 | 6,120 | 6,000 | 6,110 | +60 | +1% | 203,200 |
| 2017/07/10 | 6,050 | 6,130 | 6,020 | 6,050 | +50 | +0.8% | 348,500 |
| 2017/07/07 | 6,020 | 6,090 | 5,970 | 6,000 | +80 | +1.4% | 489,700 |
| 2017/07/06 | 5,930 | 5,970 | 5,900 | 5,920 | ±0 | ±0% | 202,200 |
| 2017/07/05 | 5,890 | 5,920 | 5,840 | 5,920 | -20 | -0.3% | 326,100 |
| 2017/07/04 | 6,040 | 6,050 | 5,880 | 5,940 | -70 | -1.2% | 400,900 |
| 2017/07/03 | 6,050 | 6,050 | 5,980 | 6,010 | -40 | -0.7% | 223,500 |
| 2017/06/30 | 6,080 | 6,080 | 6,010 | 6,050 | -70 | -1.1% | 331,700 |
| 2017/06/29 | 6,150 | 6,160 | 6,080 | 6,120 | -30 | -0.5% | 214,500 |
| 2017/06/28 | 6,170 | 6,200 | 6,140 | 6,150 | -50 | -0.8% | 168,000 |
| 2017/06/27 | 6,230 | 6,260 | 6,140 | 6,200 | -20 | -0.3% | 264,300 |
| 2017/06/26 | 6,190 | 6,230 | 6,160 | 6,220 | +10 | +0.2% | 223,200 |
| 2017/06/23 | 6,310 | 6,310 | 6,200 | 6,210 | -140 | -2.2% | 266,100 |
| 2017/06/22 | 6,440 | 6,440 | 6,320 | 6,350 | -50 | -0.8% | 299,000 |
| 2017/06/21 | 6,410 | 6,430 | 6,340 | 6,400 | +20 | +0.3% | 179,200 |
| 2017/06/20 | 6,380 | 6,390 | 6,330 | 6,380 | +10 | +0.2% | 202,700 |
| 2017/06/19 | 6,330 | 6,390 | 6,310 | 6,370 | ±0 | ±0% | 135,900 |
| 2017/06/16 | 6,420 | 6,460 | 6,350 | 6,370 | -60 | -0.9% | 200,600 |
| 2017/06/15 | 6,400 | 6,460 | 6,380 | 6,430 | +70 | +1.1% | 235,600 |
| 2017/06/14 | 6,400 | 6,460 | 6,350 | 6,360 | -70 | -1.1% | 286,800 |
| 2017/06/13 | 6,400 | 6,480 | 6,400 | 6,430 | +20 | +0.3% | 165,600 |
| 2017/06/12 | 6,430 | 6,430 | 6,340 | 6,410 | -10 | -0.2% | 222,800 |
| 2017/06/09 | 6,450 | 6,480 | 6,410 | 6,420 | -60 | -0.9% | 196,700 |
| 2017/06/08 | 6,520 | 6,550 | 6,470 | 6,480 | -40 | -0.6% | 259,300 |
| 2017/06/07 | 6,500 | 6,560 | 6,490 | 6,520 | ±0 | ±0% | 321,800 |
| 2017/06/06 | 6,480 | 6,560 | 6,450 | 6,520 | +40 | +0.6% | 354,100 |
| 2017/06/05 | 6,360 | 6,510 | 6,360 | 6,480 | +70 | +1.1% | 297,700 |
| 2017/06/02 | 6,430 | 6,440 | 6,350 | 6,410 | -30 | -0.5% | 436,800 |
| 2017/06/01 | 6,260 | 6,450 | 6,250 | 6,440 | +190 | +3% | 527,200 |
| 2017/05/31 | 6,250 | 6,300 | 6,230 | 6,250 | ±0 | ±0% | 295,800 |
| 2017/05/30 | 6,250 | 6,270 | 6,200 | 6,250 | ±0 | ±0% | 260,500 |
| 2017/05/29 | 6,220 | 6,300 | 6,210 | 6,250 | +40 | +0.6% | 396,200 |
| 2017/05/26 | 6,250 | 6,270 | 6,200 | 6,210 | +20 | +0.3% | 421,800 |
| 2017/05/25 | 6,260 | 6,300 | 6,170 | 6,190 | -80 | -1.3% | 473,500 |
| 2017/05/24 | 6,280 | 6,300 | 6,240 | 6,270 | +10 | +0.2% | 184,400 |
| 2017/05/23 | 6,260 | 6,350 | 6,250 | 6,260 | +20 | +0.3% | 315,200 |
| 2017/05/22 | 6,200 | 6,260 | 6,190 | 6,240 | +40 | +0.6% | 171,100 |
| 2017/05/19 | 6,200 | 6,240 | 6,130 | 6,200 | -20 | -0.3% | 295,400 |
| 2017/05/18 | 6,180 | 6,240 | 6,160 | 6,220 | -10 | -0.2% | 273,900 |
| 2017/05/17 | 6,130 | 6,230 | 6,120 | 6,230 | +50 | +0.8% | 326,900 |
| 2017/05/16 | 6,100 | 6,280 | 6,090 | 6,180 | +150 | +2.5% | 621,500 |
| 2017/05/15 | 5,970 | 6,050 | 5,960 | 6,030 | +50 | +0.8% | 409,400 |
1901～
1950
件表示中 / 3694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 | 465,200円 | +11.7% | +46.1% | 2.04% | 24.68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 | 290,200円 | +6.6% | -6.9% | 2.00% | 18.59倍 | 1.86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 | 222,400円 | +9.3% | +10.9% | 1.44% | 29.09倍 | 9.56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 | 335,500円 | +2.4% | +3.9% | 2.68% | 56.05倍 | 1.00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 | 337,200円 | +16.1% | -60.1% | 1.54% | 103.53倍 | 1.35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
