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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 4,157 | 4,164 | 4,100 | 4,107 | -11 | -0.3% | 119,400 |
| 2023/11/22 | 4,088 | 4,119 | 4,086 | 4,118 | +30 | +0.7% | 124,600 |
| 2023/11/21 | 4,077 | 4,102 | 4,068 | 4,088 | +8 | +0.2% | 163,300 |
| 2023/11/20 | 4,111 | 4,123 | 4,071 | 4,080 | -56 | -1.4% | 191,300 |
| 2023/11/17 | 4,080 | 4,155 | 4,073 | 4,136 | +66 | +1.6% | 170,000 |
| 2023/11/16 | 4,120 | 4,131 | 4,066 | 4,070 | -80 | -1.9% | 285,500 |
| 2023/11/15 | 4,130 | 4,166 | 4,123 | 4,150 | +22 | +0.5% | 179,900 |
| 2023/11/14 | 4,144 | 4,163 | 4,115 | 4,128 | -21 | -0.5% | 237,200 |
| 2023/11/13 | 4,241 | 4,248 | 4,132 | 4,149 | -88 | -2.1% | 263,800 |
| 2023/11/10 | 4,161 | 4,238 | 4,151 | 4,237 | +83 | +2% | 218,200 |
| 2023/11/09 | 4,223 | 4,223 | 4,108 | 4,154 | -66 | -1.6% | 449,300 |
| 2023/11/08 | 4,242 | 4,256 | 4,192 | 4,220 | +13 | +0.3% | 370,200 |
| 2023/11/07 | 4,315 | 4,335 | 4,160 | 4,207 | -87 | -2% | 695,600 |
| 2023/11/06 | 4,269 | 4,349 | 4,168 | 4,294 | -255 | -5.6% | 1,110,600 |
| 2023/11/02 | 4,483 | 4,550 | 4,455 | 4,549 | +96 | +2.2% | 414,800 |
| 2023/11/01 | 4,395 | 4,456 | 4,382 | 4,453 | +67 | +1.5% | 244,000 |
| 2023/10/31 | 4,273 | 4,386 | 4,261 | 4,386 | +136 | +3.2% | 212,800 |
| 2023/10/30 | 4,235 | 4,261 | 4,216 | 4,250 | +6 | +0.1% | 223,800 |
| 2023/10/27 | 4,220 | 4,254 | 4,206 | 4,244 | +37 | +0.9% | 168,400 |
| 2023/10/26 | 4,200 | 4,228 | 4,187 | 4,207 | +32 | +0.8% | 184,900 |
| 2023/10/25 | 4,162 | 4,199 | 4,161 | 4,175 | +15 | +0.4% | 111,100 |
| 2023/10/24 | 4,169 | 4,170 | 4,106 | 4,160 | -12 | -0.3% | 163,700 |
| 2023/10/23 | 4,166 | 4,199 | 4,157 | 4,172 | +4 | +0.1% | 264,000 |
| 2023/10/20 | 4,153 | 4,185 | 4,144 | 4,168 | +12 | +0.3% | 142,900 |
| 2023/10/19 | 4,103 | 4,159 | 4,102 | 4,156 | +41 | +1% | 131,700 |
| 2023/10/18 | 4,104 | 4,120 | 4,069 | 4,115 | +2 | ±0% | 147,800 |
| 2023/10/17 | 4,121 | 4,135 | 4,095 | 4,113 | -4 | -0.1% | 179,300 |
| 2023/10/16 | 4,125 | 4,154 | 4,100 | 4,117 | -8 | -0.2% | 203,000 |
| 2023/10/13 | 4,120 | 4,136 | 4,106 | 4,125 | -26 | -0.6% | 196,900 |
| 2023/10/12 | 4,215 | 4,217 | 4,139 | 4,151 | -59 | -1.4% | 176,400 |
| 2023/10/11 | 4,265 | 4,265 | 4,209 | 4,210 | -56 | -1.3% | 188,600 |
| 2023/10/10 | 4,255 | 4,286 | 4,250 | 4,266 | +38 | +0.9% | 221,000 |
| 2023/10/06 | 4,176 | 4,257 | 4,175 | 4,228 | +60 | +1.4% | 252,000 |
| 2023/10/05 | 4,074 | 4,178 | 4,074 | 4,168 | +94 | +2.3% | 265,600 |
| 2023/10/04 | 4,056 | 4,092 | 4,040 | 4,074 | -5 | -0.1% | 260,300 |
| 2023/10/03 | 4,064 | 4,094 | 4,038 | 4,079 | +33 | +0.8% | 215,700 |
| 2023/10/02 | 4,100 | 4,121 | 4,046 | 4,046 | -59 | -1.4% | 184,600 |
| 2023/09/29 | 4,116 | 4,120 | 4,083 | 4,105 | +5 | +0.1% | 219,500 |
| 2023/09/28 | 4,102 | 4,133 | 4,086 | 4,100 | -55 | -1.3% | 196,600 |
| 2023/09/27 | 4,100 | 4,155 | 4,097 | 4,155 | +36 | +0.9% | 194,000 |
| 2023/09/26 | 4,119 | 4,136 | 4,080 | 4,119 | +8 | +0.2% | 149,100 |
101～
150
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 | 414,300円 | +1.0% | -24.8% | 2.17% | 23.95倍 | 1.01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 | 301,200円 | +10.1% | +16.1% | 1.53% | 16.21倍 | 1.01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 | 320,200円 | +4.6% | +11.0% | 1.87% | 4.51倍 | 1.01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 | 171,100円 | +20.6% | +38.5% | 1.64% | 27.85倍 | 9.23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 | 434,000円 | +1.5% | +1.8% | 3.34% | 15.39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
