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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,370 | 4,372 | 4,254 | 4,282 | -68 | -1.6% | 162,500 |
| 2024/11/20 | 4,324 | 4,377 | 4,298 | 4,350 | +60 | +1.4% | 237,400 |
| 2024/11/19 | 4,230 | 4,299 | 4,211 | 4,290 | +80 | +1.9% | 148,100 |
| 2024/11/18 | 4,150 | 4,219 | 4,148 | 4,210 | +56 | +1.3% | 170,400 |
| 2024/11/15 | 4,197 | 4,203 | 4,154 | 4,154 | -25 | -0.6% | 78,000 |
| 2024/11/14 | 4,230 | 4,231 | 4,179 | 4,179 | -35 | -0.8% | 78,000 |
| 2024/11/13 | 4,205 | 4,231 | 4,200 | 4,214 | +18 | +0.4% | 94,700 |
| 2024/11/12 | 4,233 | 4,266 | 4,189 | 4,196 | -69 | -1.6% | 151,400 |
| 2024/11/11 | 4,234 | 4,280 | 4,225 | 4,265 | -3 | -0.1% | 142,800 |
| 2024/11/08 | 4,336 | 4,346 | 4,265 | 4,268 | -44 | -1% | 133,600 |
| 2024/11/07 | 4,400 | 4,423 | 4,281 | 4,312 | -79 | -1.8% | 253,900 |
| 2024/11/06 | 4,454 | 4,487 | 4,362 | 4,391 | -63 | -1.4% | 108,900 |
| 2024/11/05 | 4,433 | 4,491 | 4,412 | 4,454 | +21 | +0.5% | 128,500 |
| 2024/11/01 | 4,453 | 4,491 | 4,424 | 4,433 | -64 | -1.4% | 97,100 |
| 2024/10/31 | 4,485 | 4,515 | 4,473 | 4,497 | +26 | +0.6% | 82,300 |
| 2024/10/30 | 4,450 | 4,481 | 4,430 | 4,471 | +30 | +0.7% | 167,100 |
| 2024/10/29 | 4,407 | 4,449 | 4,401 | 4,441 | +40 | +0.9% | 96,600 |
| 2024/10/28 | 4,401 | 4,437 | 4,377 | 4,401 | +12 | +0.3% | 87,400 |
| 2024/10/25 | 4,385 | 4,399 | 4,347 | 4,389 | -11 | -0.3% | 116,800 |
| 2024/10/24 | 4,405 | 4,426 | 4,394 | 4,400 | ±0 | ±0% | 127,100 |
| 2024/10/23 | 4,449 | 4,463 | 4,366 | 4,400 | -33 | -0.7% | 145,000 |
| 2024/10/22 | 4,418 | 4,455 | 4,395 | 4,433 | -3 | -0.1% | 132,800 |
| 2024/10/21 | 4,459 | 4,473 | 4,422 | 4,436 | -33 | -0.7% | 116,800 |
| 2024/10/18 | 4,424 | 4,476 | 4,416 | 4,469 | +44 | +1% | 142,900 |
| 2024/10/17 | 4,541 | 4,555 | 4,415 | 4,425 | -116 | -2.6% | 134,500 |
| 2024/10/16 | 4,580 | 4,615 | 4,541 | 4,541 | -24 | -0.5% | 179,500 |
| 2024/10/15 | 4,510 | 4,580 | 4,505 | 4,565 | +79 | +1.8% | 146,300 |
| 2024/10/11 | 4,500 | 4,510 | 4,485 | 4,486 | -28 | -0.6% | 95,900 |
| 2024/10/10 | 4,500 | 4,524 | 4,500 | 4,514 | +4 | +0.1% | 99,700 |
| 2024/10/09 | 4,440 | 4,520 | 4,425 | 4,510 | +103 | +2.3% | 144,600 |
| 2024/10/08 | 4,424 | 4,450 | 4,401 | 4,407 | -22 | -0.5% | 119,400 |
| 2024/10/07 | 4,447 | 4,464 | 4,390 | 4,429 | -20 | -0.4% | 155,700 |
| 2024/10/04 | 4,462 | 4,484 | 4,443 | 4,449 | -4 | -0.1% | 139,800 |
| 2024/10/03 | 4,513 | 4,515 | 4,430 | 4,453 | -35 | -0.8% | 171,100 |
| 2024/10/02 | 4,514 | 4,530 | 4,455 | 4,488 | +6 | +0.1% | 226,400 |
| 2024/10/01 | 4,425 | 4,498 | 4,399 | 4,482 | +93 | +2.1% | 323,600 |
| 2024/09/30 | 4,355 | 4,428 | 4,353 | 4,389 | -7 | -0.2% | 454,900 |
| 2024/09/27 | 4,386 | 4,415 | 4,379 | 4,396 | +24 | +0.5% | 278,700 |
| 2024/09/26 | 4,292 | 4,375 | 4,283 | 4,372 | +104 | +2.4% | 306,300 |
| 2024/09/25 | 4,225 | 4,276 | 4,203 | 4,268 | +26 | +0.6% | 170,400 |
| 2024/09/24 | 4,298 | 4,300 | 4,215 | 4,242 | -87 | -2% | 213,000 |
| 2024/09/20 | 4,329 | 4,350 | 4,309 | 4,329 | ±0 | ±0% | 192,700 |
| 2024/09/19 | 4,320 | 4,348 | 4,302 | 4,329 | -7 | -0.2% | 159,600 |
| 2024/09/18 | 4,300 | 4,342 | 4,300 | 4,336 | +13 | +0.3% | 133,700 |
| 2024/09/17 | 4,289 | 4,323 | 4,277 | 4,323 | +73 | +1.7% | 166,700 |
| 2024/09/13 | 4,218 | 4,265 | 4,218 | 4,250 | -5 | -0.1% | 138,000 |
| 2024/09/12 | 4,255 | 4,289 | 4,239 | 4,255 | +16 | +0.4% | 106,500 |
| 2024/09/11 | 4,250 | 4,255 | 4,204 | 4,239 | -48 | -1.1% | 174,000 |
| 2024/09/10 | 4,248 | 4,296 | 4,242 | 4,287 | +37 | +0.9% | 119,200 |
| 2024/09/09 | 4,210 | 4,270 | 4,200 | 4,250 | +13 | +0.3% | 121,700 |
1～
50
件表示中 / 3585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 | 428,200円 | -0.8% | -24.8% | 2.10% | 24.78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 |
| 不二製油 | 353,400円 | +14.3% | +10.2% | 1.47% | 25.32倍 | 1.42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 |
| 寿スピリッツ | 197,500円 | +9.3% | +10.9% | 1.42% | 26.05倍 | 8.56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 |
| カゴメ | 300,600円 | +33.5% | +118.3% | 1.73% | 11.73倍 | 1.77倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| ハウス食Ｇ | 282,500円 | +6.8% | +4.3% | 1.70% | 19.94倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
