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 |
|---|---|---|---|---|---|---|---|
| 2011/02/02 | 928 | 956 | 928 | 944 | +17 | +1.8% | 206,000 |
| 2011/02/01 | 931 | 935 | 921 | 927 | -3 | -0.3% | 115,000 |
| 2011/01/31 | 948 | 950 | 925 | 930 | -20 | -2.1% | 190,000 |
| 2011/01/28 | 955 | 957 | 949 | 950 | -6 | -0.6% | 98,000 |
| 2011/01/27 | 956 | 957 | 954 | 956 | ±0 | ±0% | 46,000 |
| 2011/01/26 | 959 | 959 | 953 | 956 | -2 | -0.2% | 62,000 |
| 2011/01/25 | 956 | 961 | 953 | 958 | +2 | +0.2% | 84,000 |
| 2011/01/24 | 952 | 956 | 949 | 956 | +5 | +0.5% | 81,000 |
| 2011/01/21 | 956 | 958 | 951 | 951 | -1 | -0.1% | 134,000 |
| 2011/01/20 | 954 | 959 | 950 | 952 | ±0 | ±0% | 158,000 |
| 2011/01/19 | 953 | 956 | 951 | 952 | +1 | +0.1% | 78,000 |
| 2011/01/18 | 953 | 956 | 951 | 951 | -1 | -0.1% | 74,000 |
| 2011/01/17 | 955 | 956 | 952 | 952 | -1 | -0.1% | 60,000 |
| 2011/01/14 | 954 | 956 | 952 | 953 | -2 | -0.2% | 83,000 |
| 2011/01/13 | 954 | 957 | 953 | 955 | +2 | +0.2% | 74,000 |
| 2011/01/12 | 956 | 956 | 952 | 953 | ±0 | ±0% | 75,000 |
| 2011/01/11 | 956 | 956 | 951 | 953 | ±0 | ±0% | 64,000 |
| 2011/01/07 | 953 | 957 | 953 | 953 | +1 | +0.1% | 59,000 |
| 2011/01/06 | 954 | 956 | 952 | 952 | -4 | -0.4% | 91,000 |
| 2011/01/05 | 957 | 959 | 953 | 956 | ±0 | ±0% | 116,000 |
| 2011/01/04 | 958 | 961 | 956 | 956 | +1 | +0.1% | 84,000 |
| 2010/12/30 | 968 | 970 | 955 | 955 | -12 | -1.2% | 90,000 |
| 2010/12/29 | 962 | 967 | 958 | 967 | +6 | +0.6% | 75,000 |
| 2010/12/28 | 959 | 962 | 956 | 961 | +3 | +0.3% | 48,000 |
| 2010/12/27 | 967 | 967 | 957 | 958 | -3 | -0.3% | 110,000 |
| 2010/12/24 | 966 | 968 | 960 | 961 | -6 | -0.6% | 86,000 |
| 2010/12/22 | 970 | 977 | 966 | 967 | -3 | -0.3% | 132,000 |
| 2010/12/21 | 971 | 976 | 969 | 970 | +5 | +0.5% | 84,000 |
| 2010/12/20 | 980 | 980 | 964 | 965 | -10 | -1% | 150,000 |
| 2010/12/17 | 981 | 981 | 971 | 975 | +5 | +0.5% | 176,000 |
| 2010/12/16 | 964 | 976 | 964 | 970 | ±0 | ±0% | 157,000 |
| 2010/12/15 | 967 | 970 | 963 | 970 | +5 | +0.5% | 90,000 |
| 2010/12/14 | 961 | 969 | 961 | 965 | +4 | +0.4% | 126,000 |
| 2010/12/13 | 967 | 967 | 956 | 961 | +6 | +0.6% | 137,000 |
| 2010/12/10 | 956 | 956 | 952 | 955 | +2 | +0.2% | 229,000 |
| 2010/12/09 | 950 | 955 | 950 | 953 | +3 | +0.3% | 118,000 |
| 2010/12/08 | 956 | 956 | 946 | 950 | -5 | -0.5% | 178,000 |
| 2010/12/07 | 956 | 959 | 948 | 955 | -5 | -0.5% | 208,000 |
| 2010/12/06 | 959 | 966 | 959 | 960 | +1 | +0.1% | 109,000 |
| 2010/12/03 | 960 | 961 | 957 | 959 | +2 | +0.2% | 89,000 |
| 2010/12/02 | 963 | 965 | 956 | 957 | -1 | -0.1% | 117,000 |
| 2010/12/01 | 955 | 965 | 954 | 958 | ±0 | ±0% | 95,000 |
| 2010/11/30 | 962 | 970 | 958 | 958 | -14 | -1.4% | 133,000 |
| 2010/11/29 | 959 | 978 | 959 | 972 | +1 | +0.1% | 97,000 |
| 2010/11/26 | 978 | 985 | 971 | 971 | -4 | -0.4% | 84,000 |
| 2010/11/25 | 979 | 981 | 972 | 975 | -4 | -0.4% | 79,000 |
| 2010/11/24 | 989 | 989 | 979 | 979 | -14 | -1.4% | 86,000 |
| 2010/11/22 | 994 | 998 | 988 | 993 | +11 | +1.1% | 125,000 |
| 2010/11/19 | 990 | 991 | 972 | 982 | -10 | -1% | 175,000 |
| 2010/11/18 | 963 | 995 | 963 | 992 | +22 | +2.3% | 186,000 |
3551～
3600
件表示中 / 3756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 | 481,300円 | +11.7% | +46.1% | 1.97% | 25.53倍 | 1.13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 | 182,600円 | -0.3% | +14.9% | 2.57% | 15.52倍 | 1.76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 | 269,000円 | +7.0% | +1.9% | 2.23% | 16.39倍 | 1.64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 | 557,000円 | +4.2% | +32.5% | 5.75% | 18.06倍 | 1.11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 | 190,500円 | +10.1% | +11.5% | 1.84% | 21.95倍 | 7.34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
