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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,520 | 4,572 | 4,493 | 4,552 | -13 | -0.3% | 229,200 |
| 2025/04/03 | 4,462 | 4,565 | 4,455 | 4,565 | +50 | +1.1% | 148,300 |
| 2025/04/02 | 4,640 | 4,648 | 4,515 | 4,515 | -106 | -2.3% | 154,400 |
| 2025/04/01 | 4,650 | 4,664 | 4,604 | 4,621 | -4 | -0.1% | 98,200 |
| 2025/03/31 | 4,688 | 4,688 | 4,616 | 4,625 | -83 | -1.8% | 154,800 |
| 2025/03/28 | 4,748 | 4,748 | 4,690 | 4,708 | -34 | -0.7% | 130,200 |
| 2025/03/27 | 4,681 | 4,742 | 4,679 | 4,742 | +63 | +1.3% | 141,400 |
| 2025/03/26 | 4,769 | 4,769 | 4,659 | 4,679 | -61 | -1.3% | 180,900 |
| 2025/03/25 | 4,769 | 4,807 | 4,682 | 4,740 | -67 | -1.4% | 160,300 |
| 2025/03/24 | 4,828 | 4,838 | 4,765 | 4,807 | -23 | -0.5% | 111,600 |
| 2025/03/21 | 4,870 | 4,880 | 4,819 | 4,830 | -40 | -0.8% | 147,800 |
| 2025/03/19 | 4,810 | 4,899 | 4,810 | 4,870 | +78 | +1.6% | 165,000 |
| 2025/03/18 | 4,735 | 4,855 | 4,713 | 4,792 | +59 | +1.2% | 197,500 |
| 2025/03/17 | 4,660 | 4,733 | 4,655 | 4,733 | +73 | +1.6% | 129,200 |
| 2025/03/14 | 4,650 | 4,779 | 4,620 | 4,660 | +23 | +0.5% | 213,300 |
| 2025/03/13 | 4,622 | 4,684 | 4,607 | 4,637 | -77 | -1.6% | 202,700 |
| 2025/03/12 | 4,780 | 4,789 | 4,660 | 4,714 | -43 | -0.9% | 219,900 |
| 2025/03/11 | 4,644 | 4,760 | 4,628 | 4,757 | +140 | +3% | 249,100 |
| 2025/03/10 | 4,610 | 4,622 | 4,590 | 4,617 | +29 | +0.6% | 150,100 |
| 2025/03/07 | 4,600 | 4,603 | 4,561 | 4,588 | -24 | -0.5% | 130,600 |
| 2025/03/06 | 4,560 | 4,622 | 4,549 | 4,612 | +67 | +1.5% | 154,100 |
| 2025/03/05 | 4,612 | 4,636 | 4,534 | 4,545 | -18 | -0.4% | 218,400 |
| 2025/03/04 | 4,604 | 4,604 | 4,553 | 4,563 | -3 | -0.1% | 122,000 |
| 2025/03/03 | 4,580 | 4,596 | 4,549 | 4,566 | +14 | +0.3% | 154,000 |
| 2025/02/28 | 4,618 | 4,618 | 4,547 | 4,552 | -66 | -1.4% | 180,500 |
| 2025/02/27 | 4,620 | 4,620 | 4,570 | 4,618 | -4 | -0.1% | 96,000 |
| 2025/02/26 | 4,605 | 4,623 | 4,563 | 4,622 | +31 | +0.7% | 138,300 |
| 2025/02/25 | 4,640 | 4,648 | 4,571 | 4,591 | -4 | -0.1% | 121,600 |
| 2025/02/21 | 4,620 | 4,666 | 4,583 | 4,595 | +3 | +0.1% | 184,200 |
| 2025/02/20 | 4,603 | 4,616 | 4,545 | 4,592 | -6 | -0.1% | 136,500 |
| 2025/02/19 | 4,535 | 4,605 | 4,529 | 4,598 | +61 | +1.3% | 181,000 |
| 2025/02/18 | 4,513 | 4,541 | 4,475 | 4,537 | +51 | +1.1% | 162,300 |
| 2025/02/17 | 4,463 | 4,513 | 4,426 | 4,486 | -37 | -0.8% | 165,900 |
| 2025/02/14 | 4,562 | 4,633 | 4,468 | 4,523 | -179 | -3.8% | 419,100 |
| 2025/02/13 | 4,678 | 4,730 | 4,642 | 4,702 | +77 | +1.7% | 166,700 |
| 2025/02/12 | 4,645 | 4,645 | 4,601 | 4,625 | +11 | +0.2% | 171,200 |
| 2025/02/10 | 4,645 | 4,661 | 4,614 | 4,614 | -11 | -0.2% | 125,500 |
| 2025/02/07 | 4,635 | 4,643 | 4,607 | 4,625 | +15 | +0.3% | 96,100 |
| 2025/02/06 | 4,585 | 4,643 | 4,580 | 4,610 | +91 | +2% | 82,600 |
| 2025/02/05 | 4,556 | 4,580 | 4,508 | 4,519 | -25 | -0.6% | 90,900 |
| 2025/02/04 | 4,657 | 4,663 | 4,544 | 4,544 | -103 | -2.2% | 119,600 |
| 2025/02/03 | 4,665 | 4,670 | 4,610 | 4,647 | -36 | -0.8% | 128,800 |
| 2025/01/31 | 4,645 | 4,690 | 4,624 | 4,683 | +43 | +0.9% | 93,800 |
| 2025/01/30 | 4,620 | 4,651 | 4,605 | 4,640 | +21 | +0.5% | 74,000 |
| 2025/01/29 | 4,674 | 4,674 | 4,597 | 4,619 | -56 | -1.2% | 92,600 |
| 2025/01/28 | 4,680 | 4,719 | 4,670 | 4,675 | +5 | +0.1% | 108,600 |
| 2025/01/27 | 4,610 | 4,670 | 4,608 | 4,670 | +98 | +2.1% | 76,600 |
| 2025/01/24 | 4,580 | 4,606 | 4,537 | 4,572 | +11 | +0.2% | 90,400 |
| 2025/01/23 | 4,547 | 4,582 | 4,545 | 4,561 | -24 | -0.5% | 87,900 |
| 2025/01/22 | 4,539 | 4,598 | 4,528 | 4,585 | +46 | +1% | 94,800 |
1～
50
件表示中 / 3673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 | 455,200円 | +11.7% | +46.1% | 2.09% | 24.15倍 | 1.07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 | 277,700円 | +6.6% | -6.9% | 2.09% | 17.79倍 | 1.79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 |
| 寿スピリッツ | 224,500円 | +9.3% | +10.9% | 1.25% | 29.37倍 | 9.65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 |
| 伊藤園 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
