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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/12/04 | 6,150 | 6,280 | 6,150 | 6,250 | +20 | +0.3% | 222,900 |
| 2015/12/03 | 6,210 | 6,240 | 6,170 | 6,230 | +10 | +0.2% | 138,300 |
| 2015/12/02 | 6,210 | 6,230 | 6,160 | 6,220 | ±0 | ±0% | 256,300 |
| 2015/12/01 | 6,240 | 6,270 | 6,190 | 6,220 | +30 | +0.5% | 174,100 |
| 2015/11/30 | 6,200 | 6,250 | 6,180 | 6,190 | -100 | -1.6% | 176,900 |
| 2015/11/27 | 6,300 | 6,370 | 6,230 | 6,290 | -90 | -1.4% | 259,600 |
| 2015/11/26 | 6,360 | 6,450 | 6,340 | 6,380 | +80 | +1.3% | 200,600 |
| 2015/11/25 | 6,410 | 6,430 | 6,300 | 6,300 | -110 | -1.7% | 179,000 |
| 2015/11/24 | 6,450 | 6,450 | 6,340 | 6,410 | -70 | -1.1% | 280,400 |
| 2015/11/20 | 6,270 | 6,480 | 6,260 | 6,480 | +280 | +4.5% | 358,400 |
| 2015/11/19 | 6,250 | 6,260 | 6,170 | 6,200 | -10 | -0.2% | 145,100 |
| 2015/11/18 | 6,250 | 6,310 | 6,200 | 6,210 | -30 | -0.5% | 149,200 |
| 2015/11/17 | 6,300 | 6,320 | 6,200 | 6,240 | +20 | +0.3% | 206,000 |
| 2015/11/16 | 6,200 | 6,260 | 6,160 | 6,220 | -80 | -1.3% | 280,900 |
| 2015/11/13 | 6,260 | 6,390 | 6,260 | 6,300 | -10 | -0.2% | 333,200 |
| 2015/11/12 | 6,400 | 6,430 | 6,290 | 6,310 | -120 | -1.9% | 272,700 |
| 2015/11/11 | 6,390 | 6,460 | 6,360 | 6,430 | +40 | +0.6% | 222,100 |
| 2015/11/10 | 6,350 | 6,440 | 6,330 | 6,390 | -10 | -0.2% | 272,600 |
| 2015/11/09 | 6,380 | 6,440 | 6,350 | 6,400 | +50 | +0.8% | 353,800 |
| 2015/11/06 | 6,250 | 6,410 | 6,220 | 6,350 | +130 | +2.1% | 365,200 |
| 2015/11/05 | 6,130 | 6,290 | 6,130 | 6,220 | +150 | +2.5% | 424,300 |
| 2015/11/04 | 6,080 | 6,190 | 6,030 | 6,070 | -10 | -0.2% | 363,400 |
| 2015/11/02 | 6,090 | 6,160 | 5,940 | 6,080 | +280 | +4.8% | 735,400 |
| 2015/10/30 | 5,660 | 5,830 | 5,630 | 5,800 | +140 | +2.5% | 259,700 |
| 2015/10/29 | 5,690 | 5,740 | 5,620 | 5,660 | -10 | -0.2% | 225,800 |
| 2015/10/28 | 5,630 | 5,680 | 5,550 | 5,670 | +60 | +1.1% | 220,700 |
| 2015/10/27 | 5,580 | 5,660 | 5,570 | 5,610 | +40 | +0.7% | 185,800 |
| 2015/10/26 | 5,640 | 5,640 | 5,530 | 5,570 | +20 | +0.4% | 133,300 |
| 2015/10/23 | 5,540 | 5,570 | 5,490 | 5,550 | +110 | +2% | 213,100 |
| 2015/10/22 | 5,390 | 5,580 | 5,380 | 5,440 | ±0 | ±0% | 274,600 |
| 2015/10/21 | 5,440 | 5,440 | 5,350 | 5,440 | +20 | +0.4% | 191,900 |
| 2015/10/20 | 5,430 | 5,500 | 5,380 | 5,420 | +20 | +0.4% | 216,400 |
| 2015/10/19 | 5,300 | 5,430 | 5,280 | 5,400 | +130 | +2.5% | 359,400 |
| 2015/10/16 | 5,360 | 5,360 | 5,240 | 5,270 | -20 | -0.4% | 269,100 |
| 2015/10/15 | 5,290 | 5,300 | 5,210 | 5,290 | -50 | -0.9% | 378,400 |
| 2015/10/14 | 5,280 | 5,370 | 5,260 | 5,340 | +10 | +0.2% | 450,500 |
2351～
2400
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 | 493,600円 | +9.9% | +1.1% | 1.92% | 39.28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 | 276,200円 | +7.0% | +1.9% | 2.17% | 16.83倍 | 1.68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 | 563,000円 | +4.2% | +32.5% | 5.68% | 18.26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 | 193,900円 | +10.1% | +11.5% | 1.81% | 22.35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
