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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,925 | 4,925 | 4,885 | 4,919 | -8 | -0.2% | 55,400 |
| 2025/08/21 | 4,962 | 4,962 | 4,892 | 4,927 | -40 | -0.8% | 68,400 |
| 2025/08/20 | 4,960 | 5,040 | 4,949 | 4,967 | +74 | +1.5% | 183,800 |
| 2025/08/19 | 4,900 | 4,902 | 4,850 | 4,893 | +5 | +0.1% | 132,500 |
| 2025/08/18 | 4,866 | 4,921 | 4,866 | 4,888 | +15 | +0.3% | 118,000 |
| 2025/08/15 | 4,876 | 4,888 | 4,834 | 4,873 | ±0 | ±0% | 119,000 |
| 2025/08/14 | 4,853 | 4,880 | 4,831 | 4,873 | +37 | +0.8% | 120,600 |
| 2025/08/13 | 4,869 | 4,892 | 4,784 | 4,836 | -33 | -0.7% | 192,600 |
| 2025/08/12 | 4,948 | 4,949 | 4,867 | 4,869 | -70 | -1.4% | 171,600 |
| 2025/08/08 | 4,905 | 4,958 | 4,865 | 4,939 | +36 | +0.7% | 248,000 |
| 2025/08/07 | 4,700 | 4,917 | 4,649 | 4,903 | +66 | +1.4% | 468,200 |
| 2025/08/06 | 4,800 | 4,865 | 4,771 | 4,837 | +24 | +0.5% | 192,900 |
| 2025/08/05 | 4,748 | 4,848 | 4,715 | 4,813 | +42 | +0.9% | 191,800 |
| 2025/08/04 | 4,732 | 4,774 | 4,720 | 4,771 | +37 | +0.8% | 145,100 |
| 2025/08/01 | 4,676 | 4,754 | 4,669 | 4,734 | +58 | +1.2% | 195,300 |
| 2025/07/31 | 4,693 | 4,693 | 4,642 | 4,676 | -17 | -0.4% | 112,000 |
| 2025/07/30 | 4,650 | 4,693 | 4,643 | 4,693 | +51 | +1.1% | 104,000 |
| 2025/07/29 | 4,621 | 4,660 | 4,600 | 4,642 | -27 | -0.6% | 185,700 |
| 2025/07/28 | 4,671 | 4,697 | 4,657 | 4,669 | -2 | ±0% | 123,600 |
| 2025/07/25 | 4,659 | 4,671 | 4,646 | 4,671 | +34 | +0.7% | 130,600 |
| 2025/07/24 | 4,670 | 4,705 | 4,633 | 4,637 | +3 | +0.1% | 228,400 |
| 2025/07/23 | 4,560 | 4,659 | 4,528 | 4,634 | +96 | +2.1% | 334,500 |
| 2025/07/22 | 4,518 | 4,560 | 4,505 | 4,538 | +18 | +0.4% | 169,700 |
| 2025/07/18 | 4,543 | 4,595 | 4,512 | 4,520 | +13 | +0.3% | 327,000 |
| 2025/07/17 | 4,450 | 4,518 | 4,437 | 4,507 | +62 | +1.4% | 226,700 |
| 2025/07/16 | 4,460 | 4,494 | 4,441 | 4,445 | -22 | -0.5% | 200,100 |
| 2025/07/15 | 4,452 | 4,483 | 4,438 | 4,467 | +31 | +0.7% | 241,700 |
| 2025/07/14 | 4,450 | 4,498 | 4,429 | 4,436 | -44 | -1% | 264,300 |
| 2025/07/11 | 4,480 | 4,500 | 4,465 | 4,480 | +7 | +0.2% | 151,800 |
| 2025/07/10 | 4,505 | 4,527 | 4,462 | 4,473 | -41 | -0.9% | 184,500 |
| 2025/07/09 | 4,556 | 4,577 | 4,505 | 4,514 | -48 | -1.1% | 183,900 |
| 2025/07/08 | 4,641 | 4,642 | 4,562 | 4,562 | -51 | -1.1% | 192,900 |
| 2025/07/07 | 4,633 | 4,660 | 4,608 | 4,613 | +2 | ±0% | 134,300 |
| 2025/07/04 | 4,714 | 4,722 | 4,610 | 4,611 | -103 | -2.2% | 161,100 |
| 2025/07/03 | 4,664 | 4,734 | 4,651 | 4,714 | +16 | +0.3% | 229,600 |
| 2025/07/02 | 4,623 | 4,704 | 4,605 | 4,698 | +74 | +1.6% | 227,800 |
| 2025/07/01 | 4,632 | 4,641 | 4,577 | 4,624 | +14 | +0.3% | 244,900 |
| 2025/06/30 | 4,565 | 4,636 | 4,552 | 4,610 | +58 | +1.3% | 227,400 |
| 2025/06/27 | 4,490 | 4,567 | 4,459 | 4,552 | +52 | +1.2% | 467,400 |
| 2025/06/26 | 4,452 | 4,520 | 4,452 | 4,500 | +30 | +0.7% | 1,178,000 |
| 2025/06/25 | 4,466 | 4,485 | 4,453 | 4,470 | -5 | -0.1% | 411,100 |
| 2025/06/24 | 4,512 | 4,520 | 4,468 | 4,475 | -14 | -0.3% | 301,500 |
| 2025/06/23 | 4,441 | 4,502 | 4,434 | 4,489 | +48 | +1.1% | 300,000 |
| 2025/06/20 | 4,495 | 4,495 | 4,433 | 4,441 | -41 | -0.9% | 349,800 |
| 2025/06/19 | 4,468 | 4,485 | 4,450 | 4,482 | -14 | -0.3% | 202,800 |
| 2025/06/18 | 4,528 | 4,546 | 4,488 | 4,496 | -32 | -0.7% | 223,600 |
| 2025/06/17 | 4,610 | 4,640 | 4,528 | 4,528 | -106 | -2.3% | 176,600 |
| 2025/06/16 | 4,676 | 4,680 | 4,634 | 4,634 | -27 | -0.6% | 132,800 |
| 2025/06/13 | 4,679 | 4,688 | 4,648 | 4,661 | -3 | -0.1% | 138,500 |
| 2025/06/12 | 4,670 | 4,679 | 4,650 | 4,664 | +1 | ±0% | 115,100 |
1～
50
件表示中 / 3768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 | 491,900円 | +9.9% | +1.1% | 1.93% | 39.15倍 | 1.18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 |
| カルビー | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83倍 | 1.68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 |
| 宝ＨＤ | 180,600円 | +10.6% | +0.1% | 1.72% | 21.37倍 | 1.42倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 伊藤米久 | 566,000円 | +4.2% | +32.5% | 5.65% | 18.36倍 | 1.12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 |
| 不二製油 | 355,100円 | +19.2% | - | 1.46% | 18.50倍 | 1.45倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
市場注目の銘柄
チャート関連のコラム
