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 |
|---|---|---|---|---|---|---|---|
| 2016/08/05 | 5,820 | 5,860 | 5,710 | 5,830 | -90 | -1.5% | 410,100 |
| 2016/08/04 | 6,190 | 6,220 | 5,800 | 5,920 | -280 | -4.5% | 675,200 |
| 2016/08/03 | 6,320 | 6,360 | 6,180 | 6,200 | -230 | -3.6% | 352,000 |
| 2016/08/02 | 6,540 | 6,590 | 6,430 | 6,430 | -110 | -1.7% | 317,500 |
| 2016/08/01 | 6,430 | 6,570 | 6,290 | 6,540 | +380 | +6.2% | 787,300 |
| 2016/07/29 | 6,100 | 6,180 | 6,020 | 6,160 | +40 | +0.7% | 238,500 |
| 2016/07/28 | 6,110 | 6,170 | 6,060 | 6,120 | -20 | -0.3% | 190,100 |
| 2016/07/27 | 6,210 | 6,240 | 6,120 | 6,140 | -20 | -0.3% | 228,500 |
| 2016/07/26 | 6,170 | 6,260 | 6,130 | 6,160 | +10 | +0.2% | 234,000 |
| 2016/07/25 | 6,210 | 6,250 | 6,130 | 6,150 | -80 | -1.3% | 194,900 |
| 2016/07/22 | 6,170 | 6,260 | 6,130 | 6,230 | ±0 | ±0% | 129,500 |
| 2016/07/21 | 6,390 | 6,390 | 6,160 | 6,230 | -120 | -1.9% | 263,900 |
| 2016/07/20 | 6,170 | 6,390 | 6,150 | 6,350 | +200 | +3.3% | 358,300 |
| 2016/07/19 | 6,130 | 6,160 | 6,050 | 6,150 | +60 | +1% | 358,100 |
| 2016/07/15 | 6,220 | 6,270 | 6,050 | 6,090 | -220 | -3.5% | 438,700 |
| 2016/07/14 | 6,260 | 6,410 | 6,240 | 6,310 | +110 | +1.8% | 257,800 |
| 2016/07/13 | 6,310 | 6,320 | 6,170 | 6,200 | -70 | -1.1% | 500,700 |
| 2016/07/12 | 6,410 | 6,430 | 6,270 | 6,270 | -50 | -0.8% | 315,300 |
| 2016/07/11 | 6,400 | 6,450 | 6,320 | 6,320 | +120 | +1.9% | 438,100 |
| 2016/07/08 | 6,500 | 6,500 | 6,190 | 6,200 | -240 | -3.7% | 552,100 |
| 2016/07/07 | 6,420 | 6,560 | 6,380 | 6,440 | -60 | -0.9% | 604,600 |
| 2016/07/06 | 6,110 | 6,550 | 6,110 | 6,500 | +90 | +1.4% | 662,100 |
| 2016/07/05 | 6,440 | 6,530 | 6,380 | 6,410 | +70 | +1.1% | 428,700 |
| 2016/07/04 | 6,250 | 6,380 | 6,240 | 6,340 | +50 | +0.8% | 203,900 |
| 2016/07/01 | 6,070 | 6,320 | 6,040 | 6,290 | +320 | +5.4% | 419,300 |
| 2016/06/30 | 5,980 | 6,020 | 5,930 | 5,970 | ±0 | ±0% | 293,800 |
| 2016/06/29 | 6,090 | 6,170 | 5,960 | 5,970 | -50 | -0.8% | 330,100 |
| 2016/06/28 | 5,860 | 6,070 | 5,800 | 6,020 | +60 | +1% | 403,500 |
| 2016/06/27 | 5,840 | 6,030 | 5,790 | 5,960 | +320 | +5.7% | 374,000 |
| 2016/06/24 | 6,000 | 6,080 | 5,540 | 5,640 | -360 | -6% | 284,000 |
| 2016/06/23 | 5,990 | 6,020 | 5,940 | 6,000 | +20 | +0.3% | 162,200 |
| 2016/06/22 | 5,980 | 6,020 | 5,890 | 5,980 | -20 | -0.3% | 126,600 |
| 2016/06/21 | 5,810 | 6,000 | 5,770 | 6,000 | +190 | +3.3% | 176,800 |
| 2016/06/20 | 5,880 | 5,920 | 5,800 | 5,810 | ±0 | ±0% | 233,900 |
| 2016/06/17 | 6,020 | 6,050 | 5,790 | 5,810 | -200 | -3.3% | 505,800 |
| 2016/06/16 | 6,050 | 6,140 | 5,980 | 6,010 | -110 | -1.8% | 239,300 |
| 2016/06/15 | 6,010 | 6,160 | 5,950 | 6,120 | +110 | +1.8% | 265,400 |
| 2016/06/14 | 5,990 | 6,050 | 5,950 | 6,010 | -70 | -1.2% | 159,100 |
| 2016/06/13 | 6,120 | 6,130 | 6,060 | 6,080 | -120 | -1.9% | 157,700 |
| 2016/06/10 | 6,320 | 6,320 | 6,180 | 6,200 | -90 | -1.4% | 243,700 |
| 2016/06/09 | 6,270 | 6,350 | 6,260 | 6,290 | -40 | -0.6% | 264,500 |
| 2016/06/08 | 6,250 | 6,370 | 6,240 | 6,330 | +130 | +2.1% | 398,800 |
| 2016/06/07 | 6,110 | 6,220 | 6,100 | 6,200 | +100 | +1.6% | 304,200 |
| 2016/06/06 | 5,990 | 6,100 | 5,960 | 6,100 | +60 | +1% | 274,000 |
| 2016/06/03 | 5,830 | 6,040 | 5,830 | 6,040 | +220 | +3.8% | 234,300 |
| 2016/06/02 | 5,890 | 5,930 | 5,800 | 5,820 | -70 | -1.2% | 148,800 |
| 2016/06/01 | 5,870 | 5,960 | 5,830 | 5,890 | -80 | -1.3% | 239,500 |
| 2016/05/31 | 6,020 | 6,020 | 5,930 | 5,970 | -50 | -0.8% | 193,700 |
| 2016/05/30 | 5,960 | 6,040 | 5,930 | 6,020 | +90 | +1.5% | 204,300 |
| 2016/05/27 | 5,890 | 5,930 | 5,840 | 5,930 | +90 | +1.5% | 206,300 |
2201～
2250
件表示中 / 3758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% | 39.31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% | 14.48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 | 7.46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
