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 |
|---|---|---|---|---|---|---|---|
| 2016/10/21 | 6,000 | 6,010 | 5,870 | 5,880 | -110 | -1.8% | 192,300 |
| 2016/10/20 | 5,990 | 6,010 | 5,890 | 5,990 | -20 | -0.3% | 225,800 |
| 2016/10/19 | 5,880 | 6,050 | 5,880 | 6,010 | +80 | +1.3% | 280,900 |
| 2016/10/18 | 5,810 | 5,930 | 5,800 | 5,930 | +130 | +2.2% | 272,500 |
| 2016/10/17 | 5,800 | 5,870 | 5,740 | 5,800 | -50 | -0.9% | 235,600 |
| 2016/10/14 | 5,870 | 5,920 | 5,830 | 5,850 | +30 | +0.5% | 231,100 |
| 2016/10/13 | 5,830 | 5,880 | 5,800 | 5,820 | -10 | -0.2% | 303,900 |
| 2016/10/12 | 5,780 | 5,890 | 5,780 | 5,830 | +20 | +0.3% | 332,400 |
| 2016/10/11 | 5,870 | 5,880 | 5,760 | 5,810 | -30 | -0.5% | 228,500 |
| 2016/10/07 | 5,820 | 5,890 | 5,790 | 5,840 | ±0 | ±0% | 224,000 |
| 2016/10/06 | 5,790 | 5,880 | 5,710 | 5,840 | ±0 | ±0% | 326,400 |
| 2016/10/05 | 6,090 | 6,090 | 5,810 | 5,840 | -240 | -3.9% | 603,000 |
| 2016/10/04 | 6,100 | 6,100 | 6,000 | 6,080 | -50 | -0.8% | 220,400 |
| 2016/10/03 | 6,100 | 6,180 | 6,060 | 6,130 | +10 | +0.2% | 534,100 |
| 2016/09/30 | 6,070 | 6,190 | 6,040 | 6,120 | +130 | +2.2% | 885,000 |
| 2016/09/29 | 6,110 | 6,140 | 5,960 | 5,990 | -100 | -1.6% | 675,200 |
| 2016/09/28 | 5,970 | 6,130 | 5,960 | 6,090 | +100 | +1.7% | 670,600 |
| 2016/09/27 | 5,780 | 5,990 | 5,760 | 5,990 | +250 | +4.4% | 740,000 |
| 2016/09/26 | 5,720 | 5,780 | 5,710 | 5,740 | +20 | +0.3% | 288,500 |
| 2016/09/23 | 5,520 | 5,750 | 5,510 | 5,720 | +240 | +4.4% | 501,400 |
| 2016/09/21 | 5,520 | 5,530 | 5,410 | 5,480 | -10 | -0.2% | 327,800 |
| 2016/09/20 | 5,470 | 5,510 | 5,460 | 5,490 | -10 | -0.2% | 243,500 |
| 2016/09/16 | 5,480 | 5,520 | 5,450 | 5,500 | +40 | +0.7% | 197,400 |
| 2016/09/15 | 5,420 | 5,510 | 5,400 | 5,460 | +10 | +0.2% | 212,100 |
| 2016/09/14 | 5,430 | 5,520 | 5,420 | 5,450 | -30 | -0.5% | 230,600 |
| 2016/09/13 | 5,500 | 5,580 | 5,460 | 5,480 | +30 | +0.6% | 207,900 |
| 2016/09/12 | 5,360 | 5,460 | 5,290 | 5,450 | ±0 | ±0% | 225,500 |
| 2016/09/09 | 5,600 | 5,630 | 5,450 | 5,450 | -130 | -2.3% | 348,600 |
| 2016/09/08 | 5,460 | 5,620 | 5,460 | 5,580 | +20 | +0.4% | 375,100 |
| 2016/09/07 | 5,450 | 5,590 | 5,440 | 5,560 | +160 | +3% | 598,100 |
| 2016/09/06 | 5,230 | 5,430 | 5,230 | 5,400 | +160 | +3.1% | 394,600 |
| 2016/09/05 | 5,310 | 5,350 | 5,180 | 5,240 | -60 | -1.1% | 365,600 |
| 2016/09/02 | 5,210 | 5,380 | 5,210 | 5,300 | +90 | +1.7% | 485,500 |
| 2016/09/01 | 5,210 | 5,230 | 5,090 | 5,210 | +30 | +0.6% | 617,300 |
| 2016/08/31 | 5,300 | 5,320 | 5,020 | 5,180 | -70 | -1.3% | 938,300 |
| 2016/08/30 | 5,520 | 5,540 | 5,250 | 5,250 | -270 | -4.9% | 1,130,400 |
| 2016/08/29 | 5,820 | 5,830 | 5,490 | 5,520 | -210 | -3.7% | 521,100 |
| 2016/08/26 | 5,700 | 5,770 | 5,670 | 5,730 | -20 | -0.3% | 246,200 |
| 2016/08/25 | 5,770 | 5,840 | 5,720 | 5,750 | +30 | +0.5% | 266,400 |
| 2016/08/24 | 5,610 | 5,750 | 5,560 | 5,720 | +120 | +2.1% | 291,200 |
| 2016/08/23 | 5,440 | 5,660 | 5,440 | 5,600 | +140 | +2.6% | 320,600 |
| 2016/08/22 | 5,500 | 5,560 | 5,410 | 5,460 | ±0 | ±0% | 307,600 |
| 2016/08/19 | 5,560 | 5,570 | 5,370 | 5,460 | -90 | -1.6% | 378,400 |
| 2016/08/18 | 5,690 | 5,780 | 5,550 | 5,550 | -130 | -2.3% | 356,400 |
| 2016/08/17 | 5,810 | 5,880 | 5,640 | 5,680 | -180 | -3.1% | 336,500 |
| 2016/08/16 | 5,980 | 5,980 | 5,820 | 5,860 | -180 | -3% | 425,400 |
| 2016/08/15 | 6,050 | 6,130 | 6,010 | 6,040 | -30 | -0.5% | 291,000 |
| 2016/08/12 | 5,980 | 6,090 | 5,920 | 6,070 | +100 | +1.7% | 282,600 |
| 2016/08/10 | 5,840 | 6,060 | 5,760 | 5,970 | +180 | +3.1% | 416,100 |
| 2016/08/09 | 5,680 | 5,860 | 5,630 | 5,790 | +110 | +1.9% | 386,500 |
2151～
2200
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
