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 |
|---|---|---|---|---|---|---|---|
| 2014/10/02 | 3,875 | 3,925 | 3,810 | 3,820 | -55 | -1.4% | 456,900 |
| 2014/10/01 | 3,840 | 3,940 | 3,825 | 3,875 | +85 | +2.2% | 596,800 |
| 2014/09/30 | 3,700 | 3,795 | 3,695 | 3,790 | +110 | +3% | 444,500 |
| 2014/09/29 | 3,660 | 3,695 | 3,630 | 3,680 | +10 | +0.3% | 320,100 |
| 2014/09/26 | 3,600 | 3,720 | 3,580 | 3,670 | +1,835 | +100% | 361,400 |
| 2014/09/25 | 1,776 | 1,836 | 1,776 | 1,835 | +60 | +3.4% | 899,000 |
| 2014/09/24 | 1,770 | 1,799 | 1,753 | 1,775 | +45 | +2.6% | 1,153,000 |
| 2014/09/22 | 1,688 | 1,737 | 1,688 | 1,730 | +43 | +2.5% | 862,000 |
| 2014/09/19 | 1,740 | 1,750 | 1,681 | 1,687 | -68 | -3.9% | 1,660,000 |
| 2014/09/18 | 1,780 | 1,800 | 1,727 | 1,755 | -51 | -2.8% | 1,962,000 |
| 2014/09/17 | 1,831 | 1,844 | 1,783 | 1,806 | -28 | -1.5% | 900,000 |
| 2014/09/16 | 1,875 | 1,883 | 1,831 | 1,834 | -52 | -2.8% | 624,000 |
| 2014/09/12 | 1,872 | 1,890 | 1,866 | 1,886 | +25 | +1.3% | 603,000 |
| 2014/09/11 | 1,861 | 1,869 | 1,821 | 1,861 | ±0 | ±0% | 624,000 |
| 2014/09/10 | 1,811 | 1,868 | 1,804 | 1,861 | +34 | +1.9% | 599,000 |
| 2014/09/09 | 1,862 | 1,862 | 1,824 | 1,827 | -28 | -1.5% | 453,000 |
| 2014/09/08 | 1,879 | 1,881 | 1,849 | 1,855 | -16 | -0.9% | 390,000 |
| 2014/09/05 | 1,886 | 1,908 | 1,865 | 1,871 | +18 | +1% | 822,000 |
| 2014/09/04 | 1,950 | 1,950 | 1,846 | 1,853 | -110 | -5.6% | 1,788,000 |
| 2014/09/03 | 2,000 | 2,004 | 1,950 | 1,963 | -36 | -1.8% | 600,000 |
| 2014/09/02 | 2,001 | 2,007 | 1,991 | 1,999 | -13 | -0.6% | 378,000 |
| 2014/09/01 | 2,048 | 2,048 | 2,002 | 2,012 | -20 | -1% | 305,000 |
| 2014/08/29 | 2,020 | 2,048 | 2,002 | 2,032 | +11 | +0.5% | 417,000 |
| 2014/08/28 | 2,065 | 2,066 | 1,995 | 2,021 | -34 | -1.7% | 674,000 |
| 2014/08/27 | 2,045 | 2,069 | 2,033 | 2,055 | +15 | +0.7% | 687,000 |
| 2014/08/26 | 2,050 | 2,060 | 2,036 | 2,040 | -8 | -0.4% | 356,000 |
| 2014/08/25 | 2,037 | 2,056 | 2,032 | 2,048 | +3 | +0.1% | 553,000 |
| 2014/08/22 | 2,041 | 2,056 | 2,029 | 2,045 | -5 | -0.2% | 473,000 |
| 2014/08/21 | 2,040 | 2,050 | 2,015 | 2,050 | +21 | +1% | 576,000 |
| 2014/08/20 | 2,027 | 2,035 | 2,010 | 2,029 | +6 | +0.3% | 314,000 |
| 2014/08/19 | 2,040 | 2,043 | 1,992 | 2,023 | +14 | +0.7% | 579,000 |
| 2014/08/18 | 2,009 | 2,015 | 1,969 | 2,009 | +40 | +2% | 728,000 |
| 2014/08/15 | 2,010 | 2,010 | 1,969 | 1,969 | -34 | -1.7% | 502,000 |
| 2014/08/14 | 2,014 | 2,030 | 1,999 | 2,003 | -3 | -0.1% | 419,000 |
| 2014/08/13 | 2,000 | 2,020 | 1,979 | 2,006 | +17 | +0.9% | 606,000 |
| 2014/08/12 | 2,003 | 2,033 | 1,973 | 1,989 | +8 | +0.4% | 689,000 |
| 2014/08/11 | 1,950 | 1,986 | 1,938 | 1,981 | +70 | +3.7% | 701,000 |
| 2014/08/08 | 1,942 | 1,953 | 1,864 | 1,911 | -68 | -3.4% | 1,577,000 |
| 2014/08/07 | 1,982 | 2,033 | 1,956 | 1,979 | -12 | -0.6% | 1,155,000 |
| 2014/08/06 | 2,001 | 2,050 | 1,973 | 1,991 | -23 | -1.1% | 1,234,000 |
| 2014/08/05 | 2,050 | 2,106 | 2,012 | 2,014 | -73 | -3.5% | 1,260,000 |
| 2014/08/04 | 1,965 | 2,134 | 1,965 | 2,087 | +122 | +6.2% | 2,021,000 |
| 2014/08/01 | 1,900 | 1,976 | 1,898 | 1,965 | +36 | +1.9% | 1,065,000 |
| 2014/07/31 | 1,800 | 1,953 | 1,800 | 1,929 | +164 | +9.3% | 2,000,000 |
| 2014/07/30 | 1,767 | 1,769 | 1,740 | 1,765 | +13 | +0.7% | 459,000 |
| 2014/07/29 | 1,774 | 1,776 | 1,745 | 1,752 | +6 | +0.3% | 429,000 |
| 2014/07/28 | 1,770 | 1,799 | 1,730 | 1,746 | -6 | -0.3% | 678,000 |
| 2014/07/25 | 1,700 | 1,757 | 1,700 | 1,752 | +62 | +3.7% | 575,000 |
| 2014/07/24 | 1,645 | 1,694 | 1,645 | 1,690 | +12 | +0.7% | 455,000 |
| 2014/07/23 | 1,621 | 1,696 | 1,618 | 1,678 | +60 | +3.7% | 830,000 |
2651～
2700
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 | 490,300円 | +9.9% | +1.1% | 1.94% | 39.02倍 | 1.17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 | 167,000円 | -0.3% | +14.9% | 2.81% | 14.19倍 | 1.61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 | 271,200円 | +7.0% | +1.9% | 2.21% | 16.53倍 | 1.65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 | 193,400円 | +10.1% | +11.5% | 1.81% | 22.29倍 | 7.45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
