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 |
|---|---|---|---|---|---|---|---|
| 2014/02/25 | 1,438 | 1,444 | 1,407 | 1,412 | -9 | -0.6% | 576,000 |
| 2014/02/24 | 1,425 | 1,438 | 1,392 | 1,421 | -4 | -0.3% | 564,000 |
| 2014/02/21 | 1,405 | 1,438 | 1,392 | 1,425 | +17 | +1.2% | 1,140,000 |
| 2014/02/20 | 1,448 | 1,448 | 1,402 | 1,408 | -54 | -3.7% | 689,000 |
| 2014/02/19 | 1,470 | 1,475 | 1,454 | 1,462 | -3 | -0.2% | 388,000 |
| 2014/02/18 | 1,444 | 1,473 | 1,439 | 1,465 | +32 | +2.2% | 602,000 |
| 2014/02/17 | 1,428 | 1,454 | 1,404 | 1,433 | +25 | +1.8% | 771,000 |
| 2014/02/14 | 1,426 | 1,446 | 1,401 | 1,408 | -18 | -1.3% | 726,000 |
| 2014/02/13 | 1,480 | 1,482 | 1,423 | 1,426 | -61 | -4.1% | 1,003,000 |
| 2014/02/12 | 1,455 | 1,491 | 1,445 | 1,487 | +28 | +1.9% | 548,000 |
| 2014/02/10 | 1,440 | 1,465 | 1,437 | 1,459 | +49 | +3.5% | 825,000 |
| 2014/02/07 | 1,391 | 1,426 | 1,383 | 1,410 | +50 | +3.7% | 800,000 |
| 2014/02/06 | 1,341 | 1,381 | 1,330 | 1,360 | +32 | +2.4% | 855,000 |
| 2014/02/05 | 1,310 | 1,330 | 1,274 | 1,328 | +19 | +1.5% | 695,000 |
| 2014/02/04 | 1,301 | 1,337 | 1,295 | 1,309 | -49 | -3.6% | 753,000 |
| 2014/02/03 | 1,325 | 1,370 | 1,325 | 1,358 | -17 | -1.2% | 752,000 |
| 2014/01/31 | 1,391 | 1,435 | 1,365 | 1,375 | +14 | +1% | 1,404,000 |
| 2014/01/30 | 1,380 | 1,389 | 1,345 | 1,361 | -54 | -3.8% | 957,000 |
| 2014/01/29 | 1,354 | 1,426 | 1,354 | 1,415 | +82 | +6.2% | 1,084,000 |
| 2014/01/28 | 1,305 | 1,359 | 1,305 | 1,333 | +32 | +2.5% | 884,000 |
| 2014/01/27 | 1,275 | 1,316 | 1,270 | 1,301 | -22 | -1.7% | 558,000 |
| 2014/01/24 | 1,307 | 1,325 | 1,295 | 1,323 | -4 | -0.3% | 497,000 |
| 2014/01/23 | 1,328 | 1,333 | 1,316 | 1,327 | ±0 | ±0% | 380,000 |
| 2014/01/22 | 1,326 | 1,333 | 1,300 | 1,327 | -4 | -0.3% | 427,000 |
| 2014/01/21 | 1,303 | 1,336 | 1,303 | 1,331 | +31 | +2.4% | 448,000 |
| 2014/01/20 | 1,287 | 1,303 | 1,270 | 1,300 | +13 | +1% | 340,000 |
| 2014/01/17 | 1,265 | 1,297 | 1,265 | 1,287 | +24 | +1.9% | 318,000 |
| 2014/01/16 | 1,305 | 1,306 | 1,259 | 1,263 | -50 | -3.8% | 712,000 |
| 2014/01/15 | 1,271 | 1,314 | 1,266 | 1,313 | +58 | +4.6% | 503,000 |
| 2014/01/14 | 1,283 | 1,283 | 1,254 | 1,255 | -39 | -3% | 507,000 |
| 2014/01/10 | 1,250 | 1,296 | 1,223 | 1,294 | +49 | +3.9% | 964,000 |
| 2014/01/09 | 1,230 | 1,246 | 1,229 | 1,245 | +18 | +1.5% | 691,000 |
| 2014/01/08 | 1,192 | 1,228 | 1,190 | 1,227 | +51 | +4.3% | 595,000 |
| 2014/01/07 | 1,191 | 1,193 | 1,173 | 1,176 | -5 | -0.4% | 371,000 |
| 2014/01/06 | 1,195 | 1,198 | 1,175 | 1,181 | -9 | -0.8% | 319,000 |
| 2013/12/30 | 1,193 | 1,194 | 1,184 | 1,190 | +3 | +0.3% | 228,000 |
| 2013/12/27 | 1,176 | 1,188 | 1,163 | 1,187 | +5 | +0.4% | 399,000 |
| 2013/12/26 | 1,150 | 1,188 | 1,148 | 1,182 | +29 | +2.5% | 509,000 |
| 2013/12/25 | 1,164 | 1,166 | 1,147 | 1,153 | -11 | -0.9% | 514,000 |
| 2013/12/24 | 1,171 | 1,179 | 1,160 | 1,164 | -15 | -1.3% | 472,000 |
| 2013/12/20 | 1,175 | 1,185 | 1,165 | 1,179 | +8 | +0.7% | 735,000 |
| 2013/12/19 | 1,192 | 1,196 | 1,167 | 1,171 | -24 | -2% | 435,000 |
| 2013/12/18 | 1,181 | 1,196 | 1,180 | 1,195 | +10 | +0.8% | 508,000 |
| 2013/12/17 | 1,151 | 1,186 | 1,151 | 1,185 | +36 | +3.1% | 634,000 |
| 2013/12/16 | 1,159 | 1,165 | 1,148 | 1,149 | -17 | -1.5% | 290,000 |
| 2013/12/13 | 1,155 | 1,171 | 1,151 | 1,166 | +4 | +0.3% | 480,000 |
| 2013/12/12 | 1,172 | 1,175 | 1,151 | 1,162 | -11 | -0.9% | 395,000 |
| 2013/12/11 | 1,186 | 1,187 | 1,171 | 1,173 | -10 | -0.8% | 236,000 |
| 2013/12/10 | 1,185 | 1,192 | 1,181 | 1,183 | -10 | -0.8% | 340,000 |
| 2013/12/09 | 1,186 | 1,201 | 1,186 | 1,193 | +18 | +1.5% | 420,000 |
2801～
2850
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
