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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,080 | 1,096 | 1,080 | 1,084 | +14 | +1.3% | 125,000 |
| 2010/09/16 | 1,083 | 1,083 | 1,066 | 1,070 | -15 | -1.4% | 70,000 |
| 2010/09/15 | 1,056 | 1,089 | 1,056 | 1,085 | +23 | +2.2% | 172,000 |
| 2010/09/14 | 1,067 | 1,071 | 1,059 | 1,062 | -8 | -0.7% | 141,000 |
| 2010/09/13 | 1,087 | 1,089 | 1,070 | 1,070 | -16 | -1.5% | 112,000 |
| 2010/09/10 | 1,084 | 1,090 | 1,075 | 1,086 | +3 | +0.3% | 205,000 |
| 2010/09/09 | 1,076 | 1,089 | 1,074 | 1,083 | +7 | +0.7% | 77,000 |
| 2010/09/08 | 1,073 | 1,077 | 1,059 | 1,076 | -11 | -1% | 122,000 |
| 2010/09/07 | 1,089 | 1,091 | 1,082 | 1,087 | -11 | -1% | 72,000 |
| 2010/09/06 | 1,093 | 1,099 | 1,088 | 1,098 | +10 | +0.9% | 68,000 |
| 2010/09/03 | 1,084 | 1,093 | 1,071 | 1,088 | +2 | +0.2% | 76,000 |
| 2010/09/02 | 1,082 | 1,087 | 1,071 | 1,086 | +6 | +0.6% | 117,000 |
| 2010/09/01 | 1,079 | 1,081 | 1,066 | 1,080 | -3 | -0.3% | 148,000 |
| 2010/08/31 | 1,091 | 1,095 | 1,071 | 1,083 | -23 | -2.1% | 160,000 |
| 2010/08/30 | 1,094 | 1,110 | 1,094 | 1,106 | +12 | +1.1% | 169,000 |
| 2010/08/27 | 1,073 | 1,094 | 1,073 | 1,094 | +21 | +2% | 133,000 |
| 2010/08/26 | 1,075 | 1,075 | 1,065 | 1,073 | +9 | +0.8% | 103,000 |
| 2010/08/25 | 1,053 | 1,065 | 1,051 | 1,064 | +11 | +1% | 108,000 |
| 2010/08/24 | 1,049 | 1,065 | 1,049 | 1,053 | -7 | -0.7% | 120,000 |
| 2010/08/23 | 1,060 | 1,064 | 1,058 | 1,060 | -2 | -0.2% | 67,000 |
| 2010/08/20 | 1,065 | 1,076 | 1,059 | 1,062 | -7 | -0.7% | 114,000 |
| 2010/08/19 | 1,061 | 1,074 | 1,060 | 1,069 | +15 | +1.4% | 155,000 |
| 2010/08/18 | 1,057 | 1,058 | 1,046 | 1,054 | +1 | +0.1% | 73,000 |
| 2010/08/17 | 1,050 | 1,054 | 1,044 | 1,053 | +3 | +0.3% | 55,000 |
| 2010/08/16 | 1,045 | 1,054 | 1,038 | 1,050 | +5 | +0.5% | 60,000 |
| 2010/08/13 | 1,034 | 1,045 | 1,030 | 1,045 | +7 | +0.7% | 99,000 |
| 2010/08/12 | 1,015 | 1,045 | 1,015 | 1,038 | +14 | +1.4% | 138,000 |
| 2010/08/11 | 1,040 | 1,040 | 1,020 | 1,024 | -16 | -1.5% | 135,000 |
| 2010/08/10 | 1,050 | 1,057 | 1,040 | 1,040 | -10 | -1% | 89,000 |
| 2010/08/09 | 1,033 | 1,052 | 1,033 | 1,050 | +12 | +1.2% | 98,000 |
| 2010/08/06 | 1,034 | 1,046 | 1,034 | 1,038 | +4 | +0.4% | 58,000 |
| 2010/08/05 | 1,028 | 1,042 | 1,028 | 1,034 | +20 | +2% | 100,000 |
| 2010/08/04 | 1,028 | 1,028 | 1,014 | 1,014 | -23 | -2.2% | 81,000 |
| 2010/08/03 | 1,025 | 1,044 | 1,024 | 1,037 | +17 | +1.7% | 114,000 |
| 2010/08/02 | 1,026 | 1,030 | 1,018 | 1,020 | -6 | -0.6% | 73,000 |
| 2010/07/30 | 1,043 | 1,044 | 1,021 | 1,026 | -27 | -2.6% | 183,000 |
| 2010/07/29 | 1,070 | 1,070 | 1,048 | 1,053 | -29 | -2.7% | 220,000 |
| 2010/07/28 | 1,067 | 1,084 | 1,060 | 1,082 | +20 | +1.9% | 88,000 |
| 2010/07/27 | 1,066 | 1,067 | 1,052 | 1,062 | -10 | -0.9% | 59,000 |
| 2010/07/26 | 1,089 | 1,091 | 1,067 | 1,072 | -2 | -0.2% | 117,000 |
| 2010/07/23 | 1,073 | 1,086 | 1,072 | 1,074 | +2 | +0.2% | 121,000 |
| 2010/07/22 | 1,065 | 1,076 | 1,062 | 1,072 | +7 | +0.7% | 114,000 |
| 2010/07/21 | 1,053 | 1,075 | 1,050 | 1,065 | +15 | +1.4% | 103,000 |
| 2010/07/20 | 1,040 | 1,064 | 1,037 | 1,050 | +21 | +2% | 152,000 |
| 2010/07/16 | 1,039 | 1,043 | 1,026 | 1,029 | -8 | -0.8% | 138,000 |
| 2010/07/15 | 1,035 | 1,039 | 1,032 | 1,037 | -7 | -0.7% | 67,000 |
| 2010/07/14 | 1,054 | 1,054 | 1,044 | 1,044 | +10 | +1% | 97,000 |
| 2010/07/13 | 1,065 | 1,065 | 1,034 | 1,034 | -27 | -2.5% | 183,000 |
| 2010/07/12 | 1,074 | 1,077 | 1,060 | 1,061 | -13 | -1.2% | 82,000 |
| 2010/07/09 | 1,077 | 1,077 | 1,063 | 1,074 | -2 | -0.2% | 118,000 |
3351～
3400
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 | 411,500円 | +1.0% | -24.8% | 2.19% | 23.79倍 | 0.99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 | 327,300円 | +4.2% | +7.8% | 2.75% | 14.95倍 | 1.03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 | 291,800円 | +6.8% | +4.3% | 1.64% | 21.26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 | 172,600円 | +9.3% | +10.9% | 1.62% | 22.76倍 | 7.62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 | 420,500円 | +1.5% | +1.8% | 3.45% | 14.90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
