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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 4,050 | 4,164 | 4,044 | 4,120 | +10 | +0.2% | 674,600 |
| 2024/05/08 | 4,137 | 4,152 | 4,096 | 4,110 | -27 | -0.7% | 340,700 |
| 2024/05/07 | 4,145 | 4,168 | 4,124 | 4,137 | -4 | -0.1% | 243,300 |
| 2024/05/02 | 4,099 | 4,169 | 4,095 | 4,141 | +42 | +1% | 267,300 |
| 2024/05/01 | 4,067 | 4,150 | 4,057 | 4,099 | +24 | +0.6% | 238,500 |
| 2024/04/30 | 4,120 | 4,128 | 4,058 | 4,075 | -24 | -0.6% | 235,100 |
| 2024/04/26 | 4,058 | 4,100 | 4,022 | 4,099 | +39 | +1% | 214,200 |
| 2024/04/25 | 4,080 | 4,081 | 4,054 | 4,060 | -30 | -0.7% | 211,600 |
| 2024/04/24 | 4,099 | 4,117 | 4,079 | 4,090 | -9 | -0.2% | 240,800 |
| 2024/04/23 | 4,127 | 4,155 | 4,090 | 4,099 | -71 | -1.7% | 269,400 |
| 2024/04/22 | 4,134 | 4,170 | 4,101 | 4,170 | +68 | +1.7% | 245,700 |
| 2024/04/19 | 4,150 | 4,159 | 4,083 | 4,102 | -62 | -1.5% | 209,400 |
| 2024/04/18 | 4,184 | 4,189 | 4,152 | 4,164 | +13 | +0.3% | 128,600 |
| 2024/04/17 | 4,222 | 4,222 | 4,145 | 4,151 | -68 | -1.6% | 164,400 |
| 2024/04/16 | 4,223 | 4,244 | 4,183 | 4,219 | -37 | -0.9% | 149,200 |
| 2024/04/15 | 4,240 | 4,262 | 4,221 | 4,256 | -5 | -0.1% | 84,600 |
| 2024/04/12 | 4,233 | 4,264 | 4,215 | 4,261 | +40 | +0.9% | 108,200 |
| 2024/04/11 | 4,220 | 4,244 | 4,182 | 4,221 | -15 | -0.4% | 115,500 |
| 2024/04/10 | 4,236 | 4,268 | 4,236 | 4,236 | ±0 | ±0% | 90,800 |
| 2024/04/09 | 4,250 | 4,260 | 4,223 | 4,236 | -17 | -0.4% | 98,300 |
| 2024/04/08 | 4,286 | 4,286 | 4,236 | 4,253 | -14 | -0.3% | 104,200 |
| 2024/04/05 | 4,230 | 4,279 | 4,222 | 4,267 | +28 | +0.7% | 120,000 |
| 2024/04/04 | 4,266 | 4,266 | 4,218 | 4,239 | -27 | -0.6% | 119,400 |
| 2024/04/03 | 4,200 | 4,288 | 4,186 | 4,266 | +54 | +1.3% | 202,500 |
| 2024/04/02 | 4,342 | 4,346 | 4,212 | 4,212 | -136 | -3.1% | 244,500 |
| 2024/04/01 | 4,285 | 4,394 | 4,249 | 4,348 | +115 | +2.7% | 377,200 |
| 2024/03/29 | 4,203 | 4,255 | 4,201 | 4,233 | +13 | +0.3% | 245,600 |
| 2024/03/28 | 4,370 | 4,372 | 4,203 | 4,220 | -152 | -3.5% | 274,600 |
| 2024/03/27 | 4,365 | 4,385 | 4,341 | 4,372 | +15 | +0.3% | 183,600 |
| 2024/03/26 | 4,308 | 4,367 | 4,258 | 4,357 | +48 | +1.1% | 205,700 |
| 2024/03/25 | 4,335 | 4,370 | 4,283 | 4,309 | +19 | +0.4% | 218,900 |
| 2024/03/22 | 4,305 | 4,313 | 4,266 | 4,290 | -18 | -0.4% | 589,100 |
| 2024/03/21 | 4,349 | 4,349 | 4,301 | 4,308 | -30 | -0.7% | 173,200 |
| 2024/03/19 | 4,320 | 4,342 | 4,289 | 4,338 | +15 | +0.3% | 207,200 |
| 2024/03/18 | 4,359 | 4,372 | 4,321 | 4,323 | -51 | -1.2% | 140,600 |
| 2024/03/15 | 4,351 | 4,389 | 4,336 | 4,374 | +4 | +0.1% | 234,200 |
| 2024/03/14 | 4,345 | 4,370 | 4,324 | 4,370 | +44 | +1% | 143,600 |
| 2024/03/13 | 4,318 | 4,358 | 4,298 | 4,326 | -16 | -0.4% | 185,100 |
| 2024/03/12 | 4,350 | 4,353 | 4,285 | 4,342 | -50 | -1.1% | 226,300 |
| 2024/03/11 | 4,420 | 4,420 | 4,336 | 4,392 | -40 | -0.9% | 216,800 |
| 2024/03/08 | 4,412 | 4,438 | 4,360 | 4,432 | -35 | -0.8% | 218,900 |
| 2024/03/07 | 4,477 | 4,496 | 4,422 | 4,467 | +6 | +0.1% | 160,900 |
| 2024/03/06 | 4,419 | 4,476 | 4,400 | 4,461 | +37 | +0.8% | 175,800 |
| 2024/03/05 | 4,389 | 4,424 | 4,361 | 4,424 | -3 | -0.1% | 222,400 |
| 2024/03/04 | 4,500 | 4,509 | 4,413 | 4,427 | -63 | -1.4% | 172,200 |
| 2024/03/01 | 4,462 | 4,518 | 4,422 | 4,490 | +22 | +0.5% | 213,100 |
| 2024/02/29 | 4,548 | 4,556 | 4,464 | 4,468 | -131 | -2.8% | 275,800 |
| 2024/02/28 | 4,660 | 4,660 | 4,592 | 4,599 | -80 | -1.7% | 146,500 |
| 2024/02/27 | 4,718 | 4,727 | 4,660 | 4,679 | -40 | -0.8% | 156,600 |
| 2024/02/26 | 4,751 | 4,820 | 4,694 | 4,719 | -9 | -0.2% | 192,800 |
1～
50
件表示中 / 3451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 | 412,000円 | +1.0% | -24.8% | 2.18% | 23.82倍 | 1.00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 |
| ハウス食Ｇ | 314,800円 | +10.1% | +16.1% | 1.46% | 16.94倍 | 1.06倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 森永乳 | 318,300円 | +4.6% | +11.0% | 1.89% | 4.48倍 | 1.00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 |
| 寿スピリッツ | 168,400円 | +20.6% | +38.5% | 1.66% | 27.41倍 | 9.09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 |
| 伊藤米久 | 431,500円 | +1.5% | +1.8% | 3.36% | 15.30倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
