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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 5,340 | 5,460 | 5,330 | 5,380 | -110 | -2% | 312,900 |
| 2016/05/02 | 5,380 | 5,520 | 5,360 | 5,490 | -100 | -1.8% | 221,900 |
| 2016/04/28 | 5,700 | 5,740 | 5,580 | 5,590 | -110 | -1.9% | 384,100 |
| 2016/04/27 | 5,460 | 5,730 | 5,440 | 5,700 | +250 | +4.6% | 600,700 |
| 2016/04/26 | 5,310 | 5,470 | 5,280 | 5,450 | +130 | +2.4% | 354,500 |
| 2016/04/25 | 5,420 | 5,430 | 5,310 | 5,320 | -60 | -1.1% | 195,800 |
| 2016/04/22 | 5,370 | 5,450 | 5,320 | 5,380 | +30 | +0.6% | 381,100 |
| 2016/04/21 | 5,280 | 5,350 | 5,240 | 5,350 | +130 | +2.5% | 388,000 |
| 2016/04/20 | 5,300 | 5,320 | 5,190 | 5,220 | -50 | -0.9% | 399,500 |
| 2016/04/19 | 5,180 | 5,310 | 5,180 | 5,270 | +40 | +0.8% | 469,700 |
| 2016/04/18 | 5,240 | 5,270 | 5,170 | 5,230 | -160 | -3% | 281,100 |
| 2016/04/15 | 5,410 | 5,430 | 5,360 | 5,390 | ±0 | ±0% | 217,400 |
| 2016/04/14 | 5,290 | 5,400 | 5,210 | 5,390 | +100 | +1.9% | 477,200 |
| 2016/04/13 | 5,280 | 5,330 | 5,220 | 5,290 | -20 | -0.4% | 446,300 |
| 2016/04/12 | 5,450 | 5,450 | 5,250 | 5,310 | -190 | -3.5% | 391,600 |
| 2016/04/11 | 5,480 | 5,540 | 5,430 | 5,500 | +10 | +0.2% | 197,400 |
| 2016/04/08 | 5,460 | 5,550 | 5,430 | 5,490 | -20 | -0.4% | 239,900 |
| 2016/04/07 | 5,430 | 5,520 | 5,380 | 5,510 | +90 | +1.7% | 237,700 |
| 2016/04/06 | 5,370 | 5,420 | 5,270 | 5,420 | -80 | -1.5% | 337,400 |
| 2016/04/05 | 5,540 | 5,590 | 5,480 | 5,500 | -80 | -1.4% | 209,500 |
| 2016/04/04 | 5,540 | 5,630 | 5,520 | 5,580 | +50 | +0.9% | 192,300 |
| 2016/04/01 | 5,680 | 5,720 | 5,510 | 5,530 | -240 | -4.2% | 355,000 |
| 2016/03/31 | 5,950 | 5,950 | 5,770 | 5,770 | -160 | -2.7% | 254,700 |
| 2016/03/30 | 5,940 | 6,030 | 5,920 | 5,930 | -40 | -0.7% | 174,800 |
| 2016/03/29 | 5,940 | 6,030 | 5,930 | 5,970 | +40 | +0.7% | 345,600 |
| 2016/03/28 | 5,850 | 5,950 | 5,810 | 5,930 | +160 | +2.8% | 312,800 |
| 2016/03/25 | 5,820 | 5,880 | 5,750 | 5,770 | -20 | -0.3% | 197,400 |
| 2016/03/24 | 5,690 | 5,830 | 5,690 | 5,790 | +150 | +2.7% | 325,000 |
| 2016/03/23 | 5,630 | 5,680 | 5,620 | 5,640 | -10 | -0.2% | 227,900 |
| 2016/03/22 | 5,650 | 5,680 | 5,580 | 5,650 | +40 | +0.7% | 274,200 |
| 2016/03/18 | 5,700 | 5,720 | 5,560 | 5,610 | -110 | -1.9% | 346,000 |
| 2016/03/17 | 5,800 | 5,820 | 5,710 | 5,720 | -110 | -1.9% | 367,500 |
| 2016/03/16 | 5,680 | 5,880 | 5,670 | 5,830 | +160 | +2.8% | 275,100 |
| 2016/03/15 | 5,670 | 5,760 | 5,650 | 5,670 | -40 | -0.7% | 271,200 |
| 2016/03/14 | 5,730 | 5,760 | 5,670 | 5,710 | +40 | +0.7% | 219,600 |
| 2016/03/11 | 5,640 | 5,750 | 5,620 | 5,670 | -90 | -1.6% | 322,500 |
| 2016/03/10 | 5,670 | 5,780 | 5,620 | 5,760 | +150 | +2.7% | 334,200 |
| 2016/03/09 | 5,590 | 5,710 | 5,580 | 5,610 | +20 | +0.4% | 610,100 |
| 2016/03/08 | 5,730 | 5,770 | 5,570 | 5,590 | -230 | -4% | 733,600 |
| 2016/03/07 | 5,950 | 5,950 | 5,750 | 5,820 | -190 | -3.2% | 693,600 |
| 2016/03/04 | 6,140 | 6,140 | 5,990 | 6,010 | -210 | -3.4% | 679,300 |
| 2016/03/03 | 6,200 | 6,250 | 6,100 | 6,220 | ±0 | ±0% | 230,300 |
| 2016/03/02 | 6,100 | 6,240 | 6,030 | 6,220 | +220 | +3.7% | 221,300 |
| 2016/03/01 | 6,020 | 6,100 | 5,920 | 6,000 | -30 | -0.5% | 208,300 |
| 2016/02/29 | 6,200 | 6,200 | 6,030 | 6,030 | -150 | -2.4% | 187,000 |
| 2016/02/26 | 6,180 | 6,280 | 6,160 | 6,180 | +30 | +0.5% | 218,300 |
| 2016/02/25 | 5,950 | 6,200 | 5,950 | 6,150 | +210 | +3.5% | 227,300 |
| 2016/02/24 | 5,850 | 6,000 | 5,840 | 5,940 | +10 | +0.2% | 244,900 |
| 2016/02/23 | 6,050 | 6,080 | 5,930 | 5,930 | -130 | -2.1% | 500,200 |
| 2016/02/22 | 5,630 | 6,080 | 5,590 | 6,060 | +410 | +7.3% | 512,700 |
2201～
2250
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 | 471,400円 | +11.7% | +46.1% | 2.02% | 25.01倍 | 1.10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 | 288,300円 | +6.6% | -6.9% | 2.01% | 18.47倍 | 1.85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 | 217,200円 | +9.3% | +10.9% | 1.47% | 28.41倍 | 9.34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 | 333,700円 | +2.4% | +3.9% | 2.70% | 55.75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 | 329,500円 | +16.1% | -60.1% | 1.58% | 101.17倍 | 1.32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
