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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 6,490 | 6,600 | 6,490 | 6,560 | +90 | +1.4% | 232,700 |
| 2015/07/28 | 6,320 | 6,500 | 6,300 | 6,470 | +50 | +0.8% | 233,900 |
| 2015/07/27 | 6,550 | 6,660 | 6,400 | 6,420 | -160 | -2.4% | 265,600 |
| 2015/07/24 | 6,460 | 6,600 | 6,410 | 6,580 | +100 | +1.5% | 260,700 |
| 2015/07/23 | 6,340 | 6,490 | 6,310 | 6,480 | +150 | +2.4% | 218,100 |
| 2015/07/22 | 6,360 | 6,370 | 6,300 | 6,330 | -40 | -0.6% | 120,800 |
| 2015/07/21 | 6,380 | 6,400 | 6,330 | 6,370 | +40 | +0.6% | 236,100 |
| 2015/07/17 | 6,380 | 6,450 | 6,300 | 6,330 | -50 | -0.8% | 244,600 |
| 2015/07/16 | 6,350 | 6,450 | 6,340 | 6,380 | +50 | +0.8% | 246,000 |
| 2015/07/15 | 6,240 | 6,340 | 6,210 | 6,330 | +90 | +1.4% | 270,100 |
| 2015/07/14 | 6,300 | 6,300 | 6,180 | 6,240 | +20 | +0.3% | 321,100 |
| 2015/07/13 | 6,000 | 6,230 | 5,970 | 6,220 | +260 | +4.4% | 453,300 |
| 2015/07/10 | 5,970 | 6,120 | 5,900 | 5,960 | ±0 | ±0% | 318,300 |
| 2015/07/09 | 5,810 | 6,000 | 5,730 | 5,960 | +90 | +1.5% | 425,300 |
| 2015/07/08 | 5,980 | 6,000 | 5,860 | 5,870 | -160 | -2.7% | 316,600 |
| 2015/07/07 | 6,040 | 6,060 | 6,010 | 6,030 | +50 | +0.8% | 186,200 |
| 2015/07/06 | 5,960 | 6,050 | 5,920 | 5,980 | -30 | -0.5% | 172,700 |
| 2015/07/03 | 6,060 | 6,080 | 5,980 | 6,010 | -30 | -0.5% | 162,000 |
| 2015/07/02 | 6,140 | 6,140 | 6,010 | 6,040 | -50 | -0.8% | 248,400 |
| 2015/07/01 | 6,090 | 6,110 | 5,980 | 6,090 | +10 | +0.2% | 213,600 |
| 2015/06/30 | 5,920 | 6,130 | 5,920 | 6,080 | +160 | +2.7% | 500,900 |
| 2015/06/29 | 5,800 | 6,000 | 5,790 | 5,920 | -70 | -1.2% | 270,500 |
| 2015/06/26 | 5,960 | 5,990 | 5,900 | 5,990 | +20 | +0.3% | 238,700 |
| 2015/06/25 | 6,060 | 6,060 | 5,970 | 5,970 | -80 | -1.3% | 139,400 |
| 2015/06/24 | 6,000 | 6,070 | 5,980 | 6,050 | +50 | +0.8% | 325,800 |
| 2015/06/23 | 5,930 | 6,040 | 5,880 | 6,000 | +170 | +2.9% | 776,100 |
| 2015/06/22 | 5,970 | 5,970 | 5,740 | 5,830 | -130 | -2.2% | 793,000 |
| 2015/06/19 | 6,090 | 6,140 | 5,930 | 5,960 | ±0 | ±0% | 769,500 |
| 2015/06/18 | 5,980 | 6,010 | 5,910 | 5,960 | -70 | -1.2% | 402,100 |
| 2015/06/17 | 6,010 | 6,120 | 5,930 | 6,030 | +20 | +0.3% | 475,300 |
| 2015/06/16 | 6,080 | 6,080 | 5,960 | 6,010 | -80 | -1.3% | 416,200 |
| 2015/06/15 | 6,000 | 6,140 | 5,980 | 6,090 | +20 | +0.3% | 769,300 |
| 2015/06/12 | 5,990 | 6,080 | 5,900 | 6,070 | +150 | +2.5% | 1,174,600 |
| 2015/06/11 | 5,630 | 5,960 | 5,630 | 5,920 | +320 | +5.7% | 1,045,100 |
| 2015/06/10 | 5,460 | 5,620 | 5,400 | 5,600 | +120 | +2.2% | 626,300 |
| 2015/06/09 | 5,360 | 5,560 | 5,360 | 5,480 | +90 | +1.7% | 607,100 |
| 2015/06/08 | 5,440 | 5,440 | 5,350 | 5,390 | -80 | -1.5% | 157,300 |
| 2015/06/05 | 5,350 | 5,500 | 5,340 | 5,470 | +90 | +1.7% | 276,900 |
| 2015/06/04 | 5,410 | 5,410 | 5,350 | 5,380 | -20 | -0.4% | 178,300 |
| 2015/06/03 | 5,510 | 5,510 | 5,380 | 5,400 | -140 | -2.5% | 245,800 |
| 2015/06/02 | 5,570 | 5,590 | 5,460 | 5,540 | -30 | -0.5% | 231,600 |
| 2015/06/01 | 5,400 | 5,570 | 5,380 | 5,570 | +130 | +2.4% | 444,300 |
| 2015/05/29 | 5,440 | 5,520 | 5,340 | 5,440 | ±0 | ±0% | 401,400 |
| 2015/05/28 | 5,270 | 5,450 | 5,240 | 5,440 | +180 | +3.4% | 517,900 |
| 2015/05/27 | 5,160 | 5,270 | 5,140 | 5,260 | +170 | +3.3% | 440,100 |
| 2015/05/26 | 5,170 | 5,170 | 5,050 | 5,090 | -80 | -1.5% | 447,700 |
| 2015/05/25 | 5,210 | 5,230 | 5,080 | 5,170 | -30 | -0.6% | 513,800 |
| 2015/05/22 | 5,340 | 5,350 | 5,100 | 5,200 | -210 | -3.9% | 721,200 |
| 2015/05/21 | 5,550 | 5,550 | 5,370 | 5,410 | -80 | -1.5% | 419,200 |
| 2015/05/20 | 5,490 | 5,570 | 5,330 | 5,490 | +40 | +0.7% | 627,700 |
2451～
2500
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 | - | +9.9% | +1.1% | - | - | - |
|
「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 | - | -0.3% | +14.9% | - | - | - |
|
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 | - | +7.0% | +1.9% | - | - | - |
|
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 | - | +4.2% | +32.5% | - | - | - |
|
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 | - | +10.1% | +11.5% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
