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 |
|---|---|---|---|---|---|---|---|
| 2013/07/12 | 976 | 989 | 976 | 987 | +6 | +0.6% | 111,000 |
| 2013/07/11 | 979 | 982 | 976 | 981 | +6 | +0.6% | 97,000 |
| 2013/07/10 | 981 | 983 | 974 | 975 | -5 | -0.5% | 109,000 |
| 2013/07/09 | 979 | 982 | 978 | 980 | +4 | +0.4% | 42,000 |
| 2013/07/08 | 987 | 989 | 976 | 976 | -4 | -0.4% | 107,000 |
| 2013/07/05 | 984 | 985 | 976 | 980 | ±0 | ±0% | 79,000 |
| 2013/07/04 | 973 | 986 | 973 | 980 | +8 | +0.8% | 114,000 |
| 2013/07/03 | 955 | 984 | 952 | 972 | +17 | +1.8% | 189,000 |
| 2013/07/02 | 946 | 960 | 945 | 955 | +9 | +1% | 94,000 |
| 2013/07/01 | 948 | 954 | 934 | 946 | +1 | +0.1% | 161,000 |
| 2013/06/28 | 908 | 946 | 908 | 945 | +41 | +4.5% | 247,000 |
| 2013/06/27 | 897 | 904 | 891 | 904 | +11 | +1.2% | 84,000 |
| 2013/06/26 | 902 | 906 | 890 | 893 | -5 | -0.6% | 116,000 |
| 2013/06/25 | 899 | 905 | 891 | 898 | -1 | -0.1% | 142,000 |
| 2013/06/24 | 906 | 912 | 894 | 899 | +1 | +0.1% | 121,000 |
| 2013/06/21 | 890 | 900 | 886 | 898 | ±0 | ±0% | 253,000 |
| 2013/06/20 | 913 | 913 | 897 | 898 | -10 | -1.1% | 186,000 |
| 2013/06/19 | 899 | 910 | 899 | 908 | +17 | +1.9% | 212,000 |
| 2013/06/18 | 909 | 909 | 887 | 891 | -9 | -1% | 162,000 |
| 2013/06/17 | 882 | 905 | 880 | 900 | +22 | +2.5% | 208,000 |
| 2013/06/14 | 878 | 893 | 875 | 878 | +9 | +1% | 367,000 |
| 2013/06/13 | 890 | 891 | 868 | 869 | -24 | -2.7% | 464,000 |
| 2013/06/12 | 900 | 900 | 888 | 893 | -7 | -0.8% | 381,000 |
| 2013/06/11 | 913 | 914 | 900 | 900 | -4 | -0.4% | 374,000 |
| 2013/06/10 | 912 | 923 | 899 | 904 | -6 | -0.7% | 309,000 |
| 2013/06/07 | 917 | 922 | 900 | 910 | -7 | -0.8% | 274,000 |
| 2013/06/06 | 940 | 952 | 916 | 917 | -31 | -3.3% | 152,000 |
| 2013/06/05 | 962 | 985 | 947 | 948 | -14 | -1.5% | 153,000 |
| 2013/06/04 | 921 | 968 | 916 | 962 | +31 | +3.3% | 177,000 |
| 2013/06/03 | 954 | 956 | 927 | 931 | -23 | -2.4% | 183,000 |
| 2013/05/31 | 969 | 978 | 952 | 954 | ±0 | ±0% | 158,000 |
| 2013/05/30 | 998 | 1,005 | 952 | 954 | -50 | -5% | 254,000 |
| 2013/05/29 | 995 | 1,019 | 995 | 1,004 | +21 | +2.1% | 136,000 |
| 2013/05/28 | 1,000 | 1,030 | 980 | 983 | -27 | -2.7% | 283,000 |
| 2013/05/27 | 1,032 | 1,033 | 1,005 | 1,010 | -22 | -2.1% | 175,000 |
| 2013/05/24 | 1,026 | 1,060 | 992 | 1,032 | -24 | -2.3% | 358,000 |
| 2013/05/23 | 1,121 | 1,127 | 1,056 | 1,056 | -64 | -5.7% | 165,000 |
| 2013/05/22 | 1,126 | 1,139 | 1,120 | 1,120 | -6 | -0.5% | 199,000 |
| 2013/05/21 | 1,147 | 1,153 | 1,125 | 1,126 | -21 | -1.8% | 138,000 |
| 2013/05/20 | 1,156 | 1,165 | 1,146 | 1,147 | -7 | -0.6% | 166,000 |
| 2013/05/17 | 1,144 | 1,160 | 1,137 | 1,154 | +11 | +1% | 138,000 |
| 2013/05/16 | 1,132 | 1,150 | 1,124 | 1,143 | +11 | +1% | 184,000 |
| 2013/05/15 | 1,125 | 1,140 | 1,117 | 1,132 | +18 | +1.6% | 136,000 |
| 2013/05/14 | 1,116 | 1,127 | 1,112 | 1,114 | -5 | -0.4% | 92,000 |
| 2013/05/13 | 1,130 | 1,130 | 1,105 | 1,119 | -2 | -0.2% | 92,000 |
| 2013/05/10 | 1,119 | 1,125 | 1,108 | 1,121 | +21 | +1.9% | 179,000 |
| 2013/05/09 | 1,112 | 1,118 | 1,100 | 1,100 | -13 | -1.2% | 88,000 |
| 2013/05/08 | 1,123 | 1,123 | 1,107 | 1,113 | -13 | -1.2% | 165,000 |
| 2013/05/07 | 1,112 | 1,130 | 1,110 | 1,126 | +44 | +4.1% | 141,000 |
| 2013/05/02 | 1,094 | 1,096 | 1,079 | 1,082 | -12 | -1.1% | 74,000 |
2951～
3000
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
