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 |
|---|---|---|---|---|---|---|---|
| 2016/03/10 | 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 |
| 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 |
2301～
2350
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
