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 |
|---|---|---|---|---|---|---|---|
| 2013/09/25 | 922 | 924 | 910 | 911 | -10 | -1.1% | 962,000 |
| 2013/09/24 | 921 | 922 | 915 | 921 | -1 | -0.1% | 599,000 |
| 2013/09/20 | 920 | 924 | 913 | 922 | +5 | +0.5% | 1,000,000 |
| 2013/09/19 | 911 | 917 | 908 | 917 | +10 | +1.1% | 840,000 |
| 2013/09/18 | 911 | 915 | 906 | 907 | -1 | -0.1% | 683,000 |
| 2013/09/17 | 901 | 920 | 901 | 908 | +7 | +0.8% | 990,000 |
| 2013/09/13 | 903 | 907 | 895 | 901 | -1 | -0.1% | 1,246,000 |
| 2013/09/12 | 891 | 905 | 887 | 902 | +16 | +1.8% | 1,322,000 |
| 2013/09/11 | 891 | 895 | 885 | 886 | ±0 | ±0% | 806,000 |
| 2013/09/10 | 880 | 889 | 878 | 886 | +8 | +0.9% | 1,314,000 |
| 2013/09/09 | 879 | 882 | 874 | 878 | +2 | +0.2% | 1,501,000 |
| 2013/09/06 | 878 | 878 | 871 | 876 | ±0 | ±0% | 1,075,000 |
| 2013/09/05 | 881 | 885 | 870 | 876 | -9 | -1% | 4,210,000 |
| 2013/09/04 | 892 | 893 | 884 | 885 | -7 | -0.8% | 821,000 |
| 2013/09/03 | 882 | 896 | 882 | 892 | +13 | +1.5% | 877,000 |
| 2013/09/02 | 877 | 884 | 876 | 879 | +6 | +0.7% | 655,000 |
| 2013/08/30 | 875 | 881 | 872 | 873 | +1 | +0.1% | 985,000 |
| 2013/08/29 | 882 | 885 | 872 | 872 | -17 | -1.9% | 2,573,000 |
| 2013/08/28 | 910 | 921 | 889 | 889 | -51 | -5.4% | 3,051,000 |
| 2013/08/27 | 952 | 958 | 940 | 940 | -25 | -2.6% | 774,000 |
| 2013/08/26 | 987 | 987 | 965 | 965 | -30 | -3% | 435,000 |
| 2013/08/23 | 989 | 998 | 983 | 995 | +6 | +0.6% | 455,000 |
| 2013/08/22 | 996 | 997 | 984 | 989 | -23 | -2.3% | 289,000 |
| 2013/08/21 | 1,028 | 1,029 | 990 | 1,012 | -18 | -1.7% | 478,000 |
| 2013/08/20 | 1,056 | 1,071 | 1,030 | 1,030 | -86 | -7.7% | 752,000 |
| 2013/08/19 | 1,100 | 1,116 | 1,097 | 1,116 | +19 | +1.7% | 205,000 |
| 2013/08/16 | 1,089 | 1,100 | 1,083 | 1,097 | +9 | +0.8% | 126,000 |
| 2013/08/15 | 1,092 | 1,092 | 1,082 | 1,088 | -10 | -0.9% | 71,000 |
| 2013/08/14 | 1,090 | 1,098 | 1,076 | 1,098 | +8 | +0.7% | 80,000 |
| 2013/08/13 | 1,066 | 1,090 | 1,066 | 1,090 | +25 | +2.3% | 104,000 |
| 2013/08/12 | 1,065 | 1,071 | 1,061 | 1,065 | +12 | +1.1% | 68,000 |
| 2013/08/09 | 1,059 | 1,059 | 1,044 | 1,053 | +1 | +0.1% | 91,000 |
| 2013/08/08 | 1,050 | 1,077 | 1,050 | 1,052 | -6 | -0.6% | 89,000 |
| 2013/08/07 | 1,070 | 1,077 | 1,058 | 1,058 | -32 | -2.9% | 89,000 |
| 2013/08/06 | 1,066 | 1,090 | 1,063 | 1,090 | +24 | +2.3% | 113,000 |
| 2013/08/05 | 1,070 | 1,073 | 1,051 | 1,066 | -16 | -1.5% | 80,000 |
| 2013/08/02 | 1,040 | 1,082 | 1,038 | 1,082 | +55 | +5.4% | 223,000 |
| 2013/08/01 | 1,013 | 1,036 | 1,010 | 1,027 | +14 | +1.4% | 154,000 |
| 2013/07/31 | 1,040 | 1,055 | 1,011 | 1,013 | +4 | +0.4% | 285,000 |
| 2013/07/30 | 987 | 1,015 | 971 | 1,009 | +27 | +2.7% | 117,000 |
| 2013/07/29 | 987 | 990 | 957 | 982 | -5 | -0.5% | 135,000 |
| 2013/07/26 | 989 | 998 | 986 | 987 | -18 | -1.8% | 97,000 |
| 2013/07/25 | 1,021 | 1,021 | 1,002 | 1,005 | -16 | -1.6% | 71,000 |
| 2013/07/24 | 1,023 | 1,032 | 1,017 | 1,021 | -13 | -1.3% | 61,000 |
| 2013/07/23 | 1,033 | 1,035 | 1,022 | 1,034 | -1 | -0.1% | 101,000 |
| 2013/07/22 | 1,034 | 1,035 | 1,018 | 1,035 | +15 | +1.5% | 152,000 |
| 2013/07/19 | 1,019 | 1,033 | 1,014 | 1,020 | +8 | +0.8% | 214,000 |
| 2013/07/18 | 993 | 1,015 | 993 | 1,012 | +20 | +2% | 185,000 |
| 2013/07/17 | 977 | 994 | 975 | 992 | +11 | +1.1% | 102,000 |
| 2013/07/16 | 989 | 994 | 978 | 981 | -6 | -0.6% | 137,000 |
2901～
2950
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
