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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,260 | 4,262 | 4,203 | 4,213 | -47 | -1.1% | 153,200 |
| 2024/02/07 | 4,312 | 4,320 | 4,206 | 4,260 | -56 | -1.3% | 170,200 |
| 2024/02/06 | 4,369 | 4,377 | 4,316 | 4,316 | -25 | -0.6% | 177,100 |
| 2024/02/05 | 4,330 | 4,366 | 4,322 | 4,341 | +21 | +0.5% | 142,900 |
| 2024/02/02 | 4,354 | 4,363 | 4,310 | 4,320 | -7 | -0.2% | 129,300 |
| 2024/02/01 | 4,296 | 4,336 | 4,293 | 4,327 | +6 | +0.1% | 101,000 |
| 2024/01/31 | 4,253 | 4,322 | 4,253 | 4,321 | +47 | +1.1% | 101,000 |
| 2024/01/30 | 4,279 | 4,303 | 4,267 | 4,274 | +7 | +0.2% | 89,500 |
| 2024/01/29 | 4,250 | 4,285 | 4,250 | 4,267 | +17 | +0.4% | 93,700 |
| 2024/01/26 | 4,266 | 4,269 | 4,230 | 4,250 | -16 | -0.4% | 114,200 |
| 2024/01/25 | 4,212 | 4,266 | 4,207 | 4,266 | +41 | +1% | 111,700 |
| 2024/01/24 | 4,284 | 4,299 | 4,222 | 4,225 | -95 | -2.2% | 137,600 |
| 2024/01/23 | 4,312 | 4,356 | 4,312 | 4,320 | +7 | +0.2% | 117,700 |
| 2024/01/22 | 4,285 | 4,316 | 4,272 | 4,313 | +36 | +0.8% | 131,900 |
| 2024/01/19 | 4,293 | 4,293 | 4,245 | 4,277 | -7 | -0.2% | 144,200 |
| 2024/01/18 | 4,260 | 4,284 | 4,247 | 4,284 | +24 | +0.6% | 127,600 |
| 2024/01/17 | 4,271 | 4,317 | 4,257 | 4,260 | ±0 | ±0% | 144,100 |
| 2024/01/16 | 4,314 | 4,329 | 4,260 | 4,260 | -70 | -1.6% | 117,900 |
| 2024/01/15 | 4,348 | 4,354 | 4,305 | 4,330 | -11 | -0.3% | 128,000 |
| 2024/01/12 | 4,386 | 4,415 | 4,341 | 4,341 | -34 | -0.8% | 164,300 |
| 2024/01/11 | 4,380 | 4,420 | 4,358 | 4,375 | ±0 | ±0% | 172,300 |
| 2024/01/10 | 4,349 | 4,393 | 4,334 | 4,375 | +30 | +0.7% | 199,400 |
| 2024/01/09 | 4,259 | 4,350 | 4,259 | 4,345 | +94 | +2.2% | 212,000 |
| 2024/01/05 | 4,264 | 4,272 | 4,235 | 4,251 | +6 | +0.1% | 140,300 |
| 2024/01/04 | 4,176 | 4,245 | 4,150 | 4,245 | +70 | +1.7% | 140,200 |
| 2023/12/29 | 4,140 | 4,192 | 4,125 | 4,175 | +41 | +1% | 99,800 |
| 2023/12/28 | 4,149 | 4,163 | 4,123 | 4,134 | -69 | -1.6% | 115,900 |
| 2023/12/27 | 4,175 | 4,213 | 4,167 | 4,203 | +21 | +0.5% | 154,600 |
| 2023/12/26 | 4,191 | 4,203 | 4,161 | 4,182 | +32 | +0.8% | 148,000 |
| 2023/12/25 | 4,123 | 4,150 | 4,109 | 4,150 | +37 | +0.9% | 95,000 |
| 2023/12/22 | 4,094 | 4,124 | 4,085 | 4,113 | +25 | +0.6% | 107,100 |
| 2023/12/21 | 4,068 | 4,092 | 4,059 | 4,088 | +2 | ±0% | 162,800 |
| 2023/12/20 | 4,077 | 4,093 | 4,055 | 4,086 | +1 | ±0% | 202,700 |
| 2023/12/19 | 4,090 | 4,096 | 4,049 | 4,085 | -14 | -0.3% | 181,400 |
| 2023/12/18 | 4,054 | 4,105 | 4,041 | 4,099 | +5 | +0.1% | 235,400 |
| 2023/12/15 | 4,159 | 4,182 | 4,075 | 4,094 | -94 | -2.2% | 207,300 |
| 2023/12/14 | 4,230 | 4,230 | 4,160 | 4,188 | -21 | -0.5% | 118,000 |
| 2023/12/13 | 4,240 | 4,243 | 4,191 | 4,209 | -43 | -1% | 119,400 |
| 2023/12/12 | 4,232 | 4,268 | 4,209 | 4,252 | +28 | +0.7% | 182,000 |
| 2023/12/11 | 4,203 | 4,227 | 4,179 | 4,224 | +59 | +1.4% | 215,400 |
| 2023/12/08 | 4,184 | 4,196 | 4,140 | 4,165 | +9 | +0.2% | 145,200 |
| 2023/12/07 | 4,170 | 4,196 | 4,141 | 4,156 | -25 | -0.6% | 96,300 |
| 2023/12/06 | 4,130 | 4,196 | 4,120 | 4,181 | +47 | +1.1% | 153,200 |
| 2023/12/05 | 4,136 | 4,155 | 4,104 | 4,134 | -6 | -0.1% | 161,600 |
| 2023/12/04 | 4,200 | 4,214 | 4,140 | 4,140 | -65 | -1.5% | 295,600 |
| 2023/12/01 | 4,090 | 4,214 | 4,068 | 4,205 | +126 | +3.1% | 459,800 |
| 2023/11/30 | 4,050 | 4,082 | 4,011 | 4,079 | +6 | +0.1% | 238,500 |
| 2023/11/29 | 4,063 | 4,079 | 4,046 | 4,073 | -5 | -0.1% | 186,600 |
| 2023/11/28 | 4,077 | 4,083 | 4,044 | 4,078 | -7 | -0.2% | 272,400 |
| 2023/11/27 | 4,133 | 4,133 | 4,075 | 4,085 | -22 | -0.5% | 205,700 |
301～
350
件表示中 / 3692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 | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48倍 | 1.12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 |
| カルビー | 287,000円 | +6.6% | -6.9% | 2.02% | 18.39倍 | 1.84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 |
| 寿スピリッツ | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28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 |
| 森永乳 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 339,900円 | +2.8% | +0.1% | 1.29% | 24.05倍 | 1.56倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
