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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/17 | 957 | 971 | 957 | 970 | +10 | +1% | 72,000 |
| 2010/11/16 | 972 | 975 | 956 | 960 | -15 | -1.5% | 121,000 |
| 2010/11/15 | 988 | 988 | 973 | 975 | -1 | -0.1% | 77,000 |
| 2010/11/12 | 978 | 986 | 972 | 976 | ±0 | ±0% | 84,000 |
| 2010/11/11 | 976 | 983 | 972 | 976 | -6 | -0.6% | 112,000 |
| 2010/11/10 | 963 | 986 | 963 | 982 | +16 | +1.7% | 151,000 |
| 2010/11/09 | 972 | 972 | 963 | 966 | -7 | -0.7% | 83,000 |
| 2010/11/08 | 983 | 983 | 967 | 973 | +1 | +0.1% | 96,000 |
| 2010/11/05 | 973 | 989 | 963 | 972 | +13 | +1.4% | 143,000 |
| 2010/11/04 | 949 | 980 | 946 | 959 | +11 | +1.2% | 156,000 |
| 2010/11/02 | 938 | 951 | 933 | 948 | +9 | +1% | 170,000 |
| 2010/11/01 | 975 | 981 | 938 | 939 | -48 | -4.9% | 242,000 |
| 2010/10/29 | 956 | 996 | 948 | 987 | +29 | +3% | 209,000 |
| 2010/10/28 | 970 | 973 | 955 | 958 | -13 | -1.3% | 316,000 |
| 2010/10/27 | 977 | 984 | 965 | 971 | -6 | -0.6% | 176,000 |
| 2010/10/26 | 970 | 983 | 970 | 977 | +4 | +0.4% | 119,000 |
| 2010/10/25 | 974 | 979 | 971 | 973 | -15 | -1.5% | 194,000 |
| 2010/10/22 | 986 | 992 | 986 | 988 | -3 | -0.3% | 146,000 |
| 2010/10/21 | 990 | 1,000 | 987 | 991 | -11 | -1.1% | 169,000 |
| 2010/10/20 | 1,007 | 1,009 | 987 | 1,002 | -5 | -0.5% | 167,000 |
| 2010/10/19 | 995 | 1,015 | 995 | 1,007 | +7 | +0.7% | 146,000 |
| 2010/10/18 | 992 | 1,007 | 990 | 1,000 | +9 | +0.9% | 110,000 |
| 2010/10/15 | 1,003 | 1,003 | 989 | 991 | -14 | -1.4% | 111,000 |
| 2010/10/14 | 1,004 | 1,022 | 1,004 | 1,005 | +2 | +0.2% | 150,000 |
| 2010/10/13 | 1,002 | 1,009 | 998 | 1,003 | +2 | +0.2% | 151,000 |
| 2010/10/12 | 1,051 | 1,054 | 1,001 | 1,001 | -49 | -4.7% | 232,000 |
| 2010/10/08 | 1,083 | 1,086 | 1,050 | 1,050 | -46 | -4.2% | 188,000 |
| 2010/10/07 | 1,095 | 1,104 | 1,088 | 1,096 | +1 | +0.1% | 132,000 |
| 2010/10/06 | 1,100 | 1,100 | 1,089 | 1,095 | -1 | -0.1% | 110,000 |
| 2010/10/05 | 1,075 | 1,098 | 1,064 | 1,096 | +18 | +1.7% | 140,000 |
| 2010/10/04 | 1,093 | 1,093 | 1,077 | 1,078 | -12 | -1.1% | 82,000 |
| 2010/10/01 | 1,082 | 1,090 | 1,082 | 1,090 | +9 | +0.8% | 120,000 |
| 2010/09/30 | 1,099 | 1,105 | 1,075 | 1,081 | -19 | -1.7% | 122,000 |
| 2010/09/29 | 1,085 | 1,101 | 1,084 | 1,100 | +15 | +1.4% | 92,000 |
| 2010/09/28 | 1,075 | 1,085 | 1,069 | 1,085 | +1 | +0.1% | 78,000 |
| 2010/09/27 | 1,088 | 1,088 | 1,072 | 1,084 | +16 | +1.5% | 136,000 |
| 2010/09/24 | 1,067 | 1,079 | 1,065 | 1,068 | -4 | -0.4% | 79,000 |
| 2010/09/22 | 1,084 | 1,084 | 1,072 | 1,072 | -12 | -1.1% | 74,000 |
| 2010/09/21 | 1,095 | 1,097 | 1,079 | 1,084 | ±0 | ±0% | 104,000 |
3301～
3350
件表示中 / 3467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 | 412,800円 | +1.0% | -24.8% | 2.18% | 23.86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 |
| 森永乳 | 329,400円 | +4.2% | +7.8% | 2.73% | 15.05倍 | 1.04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 |
| ハウス食Ｇ | 292,200円 | +6.8% | +4.3% | 1.64% | 21.28倍 | 0.97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 |
| 寿スピリッツ | 171,600円 | +9.3% | +10.9% | 1.63% | 22.63倍 | 7.58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 | 418,500円 | +1.5% | +1.8% | 3.46% | 14.83倍 | 0.84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
