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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 5,640 | 5,770 | 5,570 | 5,650 | +40 | +0.7% | 322,400 |
| 2016/02/18 | 5,660 | 5,750 | 5,600 | 5,610 | +50 | +0.9% | 227,400 |
| 2016/02/17 | 5,600 | 5,660 | 5,470 | 5,560 | -60 | -1.1% | 315,300 |
| 2016/02/16 | 5,800 | 5,870 | 5,620 | 5,620 | -220 | -3.8% | 315,000 |
| 2016/02/15 | 5,670 | 5,870 | 5,630 | 5,840 | +420 | +7.7% | 371,800 |
| 2016/02/12 | 5,610 | 5,640 | 5,360 | 5,420 | -340 | -5.9% | 553,700 |
| 2016/02/10 | 6,000 | 6,030 | 5,680 | 5,760 | -240 | -4% | 317,500 |
| 2016/02/09 | 6,030 | 6,110 | 5,930 | 6,000 | -180 | -2.9% | 271,800 |
| 2016/02/08 | 6,210 | 6,250 | 6,030 | 6,180 | -120 | -1.9% | 551,300 |
| 2016/02/05 | 6,400 | 6,410 | 6,200 | 6,300 | -180 | -2.8% | 317,000 |
| 2016/02/04 | 6,750 | 6,790 | 6,450 | 6,480 | -290 | -4.3% | 455,200 |
| 2016/02/03 | 6,620 | 6,780 | 6,570 | 6,770 | +150 | +2.3% | 506,800 |
| 2016/02/02 | 6,530 | 6,630 | 6,460 | 6,620 | +190 | +3% | 308,200 |
| 2016/02/01 | 6,560 | 6,700 | 6,380 | 6,430 | -110 | -1.7% | 558,100 |
| 2016/01/29 | 6,400 | 6,550 | 6,340 | 6,540 | +200 | +3.2% | 320,200 |
| 2016/01/28 | 6,250 | 6,430 | 6,240 | 6,340 | +120 | +1.9% | 451,200 |
| 2016/01/27 | 6,060 | 6,240 | 6,040 | 6,220 | +250 | +4.2% | 267,100 |
| 2016/01/26 | 5,950 | 6,080 | 5,940 | 5,970 | -80 | -1.3% | 178,900 |
| 2016/01/25 | 5,840 | 6,090 | 5,820 | 6,050 | +230 | +4% | 338,100 |
| 2016/01/22 | 5,760 | 5,840 | 5,670 | 5,820 | +160 | +2.8% | 300,100 |
| 2016/01/21 | 5,720 | 5,860 | 5,640 | 5,660 | -70 | -1.2% | 338,100 |
| 2016/01/20 | 5,900 | 5,990 | 5,690 | 5,730 | -10 | -0.2% | 563,600 |
| 2016/01/19 | 5,890 | 5,940 | 5,700 | 5,740 | -240 | -4% | 427,800 |
| 2016/01/18 | 5,840 | 5,990 | 5,810 | 5,980 | ±0 | ±0% | 295,700 |
| 2016/01/15 | 6,000 | 6,100 | 5,960 | 5,980 | +70 | +1.2% | 248,800 |
| 2016/01/14 | 6,000 | 6,040 | 5,800 | 5,910 | -150 | -2.5% | 294,800 |
| 2016/01/13 | 6,050 | 6,100 | 6,000 | 6,060 | +60 | +1% | 217,600 |
| 2016/01/12 | 6,010 | 6,160 | 6,000 | 6,000 | -150 | -2.4% | 221,900 |
| 2016/01/08 | 6,150 | 6,230 | 6,050 | 6,150 | -50 | -0.8% | 224,900 |
| 2016/01/07 | 6,250 | 6,330 | 6,130 | 6,200 | -50 | -0.8% | 278,800 |
| 2016/01/06 | 6,300 | 6,340 | 6,170 | 6,250 | -10 | -0.2% | 181,900 |
| 2016/01/05 | 6,210 | 6,300 | 6,110 | 6,260 | -30 | -0.5% | 202,300 |
| 2016/01/04 | 6,490 | 6,540 | 6,260 | 6,290 | -260 | -4% | 215,400 |
| 2015/12/30 | 6,450 | 6,580 | 6,400 | 6,550 | +160 | +2.5% | 169,300 |
| 2015/12/29 | 6,230 | 6,400 | 6,190 | 6,390 | +110 | +1.8% | 127,100 |
| 2015/12/28 | 6,300 | 6,340 | 6,160 | 6,280 | -20 | -0.3% | 125,700 |
| 2015/12/25 | 6,250 | 6,350 | 6,210 | 6,300 | +30 | +0.5% | 129,600 |
| 2015/12/24 | 6,500 | 6,510 | 6,260 | 6,270 | -160 | -2.5% | 171,700 |
| 2015/12/22 | 6,460 | 6,490 | 6,350 | 6,430 | +20 | +0.3% | 131,000 |
| 2015/12/21 | 6,450 | 6,510 | 6,260 | 6,410 | -60 | -0.9% | 217,400 |
| 2015/12/18 | 6,490 | 6,670 | 6,450 | 6,470 | -50 | -0.8% | 379,600 |
| 2015/12/17 | 6,450 | 6,550 | 6,380 | 6,520 | +170 | +2.7% | 263,000 |
| 2015/12/16 | 6,250 | 6,360 | 6,130 | 6,350 | +160 | +2.6% | 203,200 |
| 2015/12/15 | 6,370 | 6,450 | 6,180 | 6,190 | -150 | -2.4% | 188,300 |
| 2015/12/14 | 6,240 | 6,360 | 6,220 | 6,340 | +30 | +0.5% | 240,200 |
| 2015/12/11 | 6,260 | 6,460 | 6,260 | 6,310 | +20 | +0.3% | 280,300 |
| 2015/12/10 | 6,360 | 6,370 | 6,290 | 6,290 | -140 | -2.2% | 152,400 |
| 2015/12/09 | 6,470 | 6,560 | 6,380 | 6,430 | -60 | -0.9% | 324,900 |
| 2015/12/08 | 6,490 | 6,580 | 6,450 | 6,490 | -20 | -0.3% | 248,300 |
| 2015/12/07 | 6,270 | 6,550 | 6,270 | 6,510 | +260 | +4.2% | 568,700 |
2251～
2300
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
