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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,103 | 4,159 | 4,102 | 4,156 | +41 | +1% | 131,700 |
| 2023/10/18 | 4,104 | 4,120 | 4,069 | 4,115 | +2 | ±0% | 147,800 |
| 2023/10/17 | 4,121 | 4,135 | 4,095 | 4,113 | -4 | -0.1% | 179,300 |
| 2023/10/16 | 4,125 | 4,154 | 4,100 | 4,117 | -8 | -0.2% | 203,000 |
| 2023/10/13 | 4,120 | 4,136 | 4,106 | 4,125 | -26 | -0.6% | 196,900 |
| 2023/10/12 | 4,215 | 4,217 | 4,139 | 4,151 | -59 | -1.4% | 176,400 |
| 2023/10/11 | 4,265 | 4,265 | 4,209 | 4,210 | -56 | -1.3% | 188,600 |
| 2023/10/10 | 4,255 | 4,286 | 4,250 | 4,266 | +38 | +0.9% | 221,000 |
| 2023/10/06 | 4,176 | 4,257 | 4,175 | 4,228 | +60 | +1.4% | 252,000 |
| 2023/10/05 | 4,074 | 4,178 | 4,074 | 4,168 | +94 | +2.3% | 265,600 |
| 2023/10/04 | 4,056 | 4,092 | 4,040 | 4,074 | -5 | -0.1% | 260,300 |
| 2023/10/03 | 4,064 | 4,094 | 4,038 | 4,079 | +33 | +0.8% | 215,700 |
| 2023/10/02 | 4,100 | 4,121 | 4,046 | 4,046 | -59 | -1.4% | 184,600 |
| 2023/09/29 | 4,116 | 4,120 | 4,083 | 4,105 | +5 | +0.1% | 219,500 |
| 2023/09/28 | 4,102 | 4,133 | 4,086 | 4,100 | -55 | -1.3% | 196,600 |
| 2023/09/27 | 4,100 | 4,155 | 4,097 | 4,155 | +36 | +0.9% | 194,000 |
| 2023/09/26 | 4,119 | 4,136 | 4,080 | 4,119 | +8 | +0.2% | 149,100 |
| 2023/09/25 | 4,082 | 4,140 | 4,068 | 4,111 | +59 | +1.5% | 231,300 |
| 2023/09/22 | 4,059 | 4,087 | 4,041 | 4,052 | -20 | -0.5% | 144,500 |
| 2023/09/21 | 4,085 | 4,105 | 4,053 | 4,072 | -13 | -0.3% | 160,200 |
| 2023/09/20 | 4,100 | 4,118 | 4,072 | 4,085 | -4 | -0.1% | 235,400 |
| 2023/09/19 | 4,055 | 4,091 | 4,048 | 4,089 | +48 | +1.2% | 193,600 |
| 2023/09/15 | 4,021 | 4,055 | 4,001 | 4,041 | +18 | +0.4% | 216,300 |
| 2023/09/14 | 4,020 | 4,026 | 4,002 | 4,023 | +18 | +0.4% | 110,600 |
| 2023/09/13 | 4,047 | 4,047 | 3,994 | 4,005 | -40 | -1% | 126,200 |
| 2023/09/12 | 3,948 | 4,057 | 3,946 | 4,045 | +103 | +2.6% | 313,700 |
| 2023/09/11 | 3,929 | 3,945 | 3,902 | 3,942 | +15 | +0.4% | 144,100 |
| 2023/09/08 | 3,950 | 3,959 | 3,893 | 3,927 | -11 | -0.3% | 192,200 |
| 2023/09/07 | 3,900 | 3,974 | 3,897 | 3,938 | +48 | +1.2% | 322,200 |
| 2023/09/06 | 3,892 | 3,899 | 3,876 | 3,890 | +20 | +0.5% | 145,300 |
| 2023/09/05 | 3,880 | 3,896 | 3,837 | 3,870 | -18 | -0.5% | 161,300 |
| 2023/09/04 | 3,884 | 3,901 | 3,874 | 3,888 | ±0 | ±0% | 174,600 |
| 2023/09/01 | 3,857 | 3,906 | 3,852 | 3,888 | +46 | +1.2% | 242,900 |
| 2023/08/31 | 3,847 | 3,869 | 3,841 | 3,842 | +10 | +0.3% | 198,700 |
| 2023/08/30 | 3,813 | 3,851 | 3,793 | 3,832 | +24 | +0.6% | 168,400 |
| 2023/08/29 | 3,820 | 3,850 | 3,806 | 3,808 | +3 | +0.1% | 216,000 |
| 2023/08/28 | 3,798 | 3,811 | 3,775 | 3,805 | +22 | +0.6% | 148,800 |
| 2023/08/25 | 3,775 | 3,803 | 3,767 | 3,783 | -8 | -0.2% | 113,000 |
| 2023/08/24 | 3,778 | 3,805 | 3,776 | 3,791 | +9 | +0.2% | 118,800 |
| 2023/08/23 | 3,745 | 3,794 | 3,737 | 3,782 | +17 | +0.5% | 121,700 |
| 2023/08/22 | 3,725 | 3,765 | 3,707 | 3,765 | +21 | +0.6% | 122,800 |
| 2023/08/21 | 3,715 | 3,764 | 3,707 | 3,744 | +48 | +1.3% | 121,000 |
| 2023/08/18 | 3,700 | 3,710 | 3,673 | 3,696 | -15 | -0.4% | 156,700 |
| 2023/08/17 | 3,783 | 3,783 | 3,704 | 3,711 | -56 | -1.5% | 202,500 |
| 2023/08/16 | 3,742 | 3,767 | 3,725 | 3,767 | -6 | -0.2% | 162,000 |
| 2023/08/15 | 3,816 | 3,836 | 3,772 | 3,773 | -59 | -1.5% | 173,400 |
| 2023/08/14 | 3,810 | 3,853 | 3,798 | 3,832 | +35 | +0.9% | 202,900 |
| 2023/08/10 | 3,820 | 3,828 | 3,778 | 3,797 | -8 | -0.2% | 243,300 |
| 2023/08/09 | 3,799 | 3,819 | 3,754 | 3,805 | +20 | +0.5% | 263,400 |
| 2023/08/08 | 3,697 | 3,799 | 3,697 | 3,785 | +107 | +2.9% | 324,700 |
451～
500
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
