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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 5,980 | 6,020 | 5,930 | 5,980 | -20 | -0.3% | 273,300 |
| 2017/05/11 | 6,020 | 6,050 | 5,980 | 6,000 | -40 | -0.7% | 280,800 |
| 2017/05/10 | 6,040 | 6,080 | 6,020 | 6,040 | -10 | -0.2% | 342,900 |
| 2017/05/09 | 6,020 | 6,090 | 6,010 | 6,050 | +30 | +0.5% | 420,600 |
| 2017/05/08 | 5,970 | 6,020 | 5,950 | 6,020 | +130 | +2.2% | 625,200 |
| 2017/05/02 | 5,850 | 5,910 | 5,850 | 5,890 | +30 | +0.5% | 307,900 |
| 2017/05/01 | 5,870 | 5,870 | 5,810 | 5,860 | -10 | -0.2% | 267,000 |
| 2017/04/28 | 5,890 | 5,900 | 5,820 | 5,870 | ±0 | ±0% | 335,300 |
| 2017/04/27 | 5,810 | 5,880 | 5,810 | 5,870 | +60 | +1% | 313,600 |
| 2017/04/26 | 5,760 | 5,820 | 5,720 | 5,810 | +60 | +1% | 453,700 |
| 2017/04/25 | 5,760 | 5,800 | 5,710 | 5,750 | +10 | +0.2% | 365,700 |
| 2017/04/24 | 5,670 | 5,750 | 5,660 | 5,740 | +70 | +1.2% | 237,500 |
| 2017/04/21 | 5,660 | 5,690 | 5,640 | 5,670 | +30 | +0.5% | 146,600 |
| 2017/04/20 | 5,720 | 5,730 | 5,600 | 5,640 | -80 | -1.4% | 226,300 |
| 2017/04/19 | 5,670 | 5,750 | 5,670 | 5,720 | +30 | +0.5% | 229,100 |
| 2017/04/18 | 5,720 | 5,720 | 5,640 | 5,690 | -30 | -0.5% | 395,100 |
| 2017/04/17 | 5,600 | 5,740 | 5,600 | 5,720 | +120 | +2.1% | 273,700 |
| 2017/04/14 | 5,660 | 5,680 | 5,570 | 5,600 | -60 | -1.1% | 267,100 |
| 2017/04/13 | 5,630 | 5,700 | 5,630 | 5,660 | +10 | +0.2% | 271,400 |
| 2017/04/12 | 5,610 | 5,650 | 5,570 | 5,650 | ±0 | ±0% | 227,000 |
| 2017/04/11 | 5,620 | 5,700 | 5,610 | 5,650 | -10 | -0.2% | 235,700 |
| 2017/04/10 | 5,690 | 5,740 | 5,610 | 5,660 | -30 | -0.5% | 397,400 |
| 2017/04/07 | 5,560 | 5,740 | 5,550 | 5,690 | +130 | +2.3% | 478,300 |
| 2017/04/06 | 5,650 | 5,690 | 5,540 | 5,560 | -120 | -2.1% | 380,700 |
| 2017/04/05 | 5,680 | 5,760 | 5,620 | 5,680 | +30 | +0.5% | 513,800 |
| 2017/04/04 | 5,620 | 5,750 | 5,600 | 5,650 | +90 | +1.6% | 772,200 |
| 2017/04/03 | 5,430 | 5,590 | 5,410 | 5,560 | +160 | +3% | 408,400 |
| 2017/03/31 | 5,510 | 5,530 | 5,400 | 5,400 | -100 | -1.8% | 299,200 |
| 2017/03/30 | 5,580 | 5,620 | 5,470 | 5,500 | -90 | -1.6% | 278,100 |
| 2017/03/29 | 5,560 | 5,620 | 5,520 | 5,590 | +20 | +0.4% | 255,000 |
| 2017/03/28 | 5,580 | 5,610 | 5,550 | 5,570 | +20 | +0.4% | 226,300 |
| 2017/03/27 | 5,540 | 5,590 | 5,510 | 5,550 | -20 | -0.4% | 219,700 |
| 2017/03/24 | 5,510 | 5,600 | 5,510 | 5,570 | +60 | +1.1% | 182,300 |
| 2017/03/23 | 5,450 | 5,540 | 5,450 | 5,510 | +30 | +0.5% | 243,900 |
| 2017/03/22 | 5,600 | 5,650 | 5,460 | 5,480 | -120 | -2.1% | 467,500 |
| 2017/03/21 | 5,570 | 5,610 | 5,530 | 5,600 | +40 | +0.7% | 227,000 |
| 2017/03/17 | 5,530 | 5,570 | 5,490 | 5,560 | -10 | -0.2% | 306,300 |
| 2017/03/16 | 5,620 | 5,630 | 5,560 | 5,570 | -90 | -1.6% | 293,300 |
| 2017/03/15 | 5,630 | 5,690 | 5,620 | 5,660 | +20 | +0.4% | 201,700 |
| 2017/03/14 | 5,630 | 5,660 | 5,600 | 5,640 | +20 | +0.4% | 169,900 |
| 2017/03/13 | 5,620 | 5,690 | 5,610 | 5,620 | +10 | +0.2% | 281,800 |
| 2017/03/10 | 5,620 | 5,640 | 5,570 | 5,610 | +40 | +0.7% | 428,500 |
| 2017/03/09 | 5,650 | 5,670 | 5,550 | 5,570 | -50 | -0.9% | 374,300 |
| 2017/03/08 | 5,630 | 5,670 | 5,600 | 5,620 | -20 | -0.4% | 377,200 |
| 2017/03/07 | 5,630 | 5,680 | 5,610 | 5,640 | +10 | +0.2% | 442,000 |
| 2017/03/06 | 5,630 | 5,680 | 5,600 | 5,630 | ±0 | ±0% | 398,800 |
| 2017/03/03 | 5,580 | 5,670 | 5,570 | 5,630 | +50 | +0.9% | 559,700 |
| 2017/03/02 | 5,590 | 5,630 | 5,530 | 5,580 | +10 | +0.2% | 602,300 |
| 2017/03/01 | 5,410 | 5,580 | 5,410 | 5,570 | +170 | +3.1% | 685,800 |
| 2017/02/28 | 5,450 | 5,470 | 5,390 | 5,400 | -50 | -0.9% | 365,300 |
1951～
2000
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 | 466,100円 | +11.7% | +46.1% | 2.04% | 24.73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 | 290,400円 | +6.6% | -6.9% | 2.00% | 18.60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 | 222,300円 | +9.3% | +10.9% | 1.44% | 29.08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 | 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 | 337,100円 | +16.1% | -60.1% | 1.54% | 103.50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
