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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,545 | 3,585 | 3,540 | 3,575 | +30 | +0.8% | 103,700 |
| 2023/01/23 | 3,565 | 3,585 | 3,540 | 3,545 | -15 | -0.4% | 64,800 |
| 2023/01/20 | 3,535 | 3,575 | 3,530 | 3,560 | +35 | +1% | 73,400 |
| 2023/01/19 | 3,515 | 3,535 | 3,510 | 3,525 | -15 | -0.4% | 69,500 |
| 2023/01/18 | 3,495 | 3,600 | 3,495 | 3,540 | +30 | +0.9% | 122,700 |
| 2023/01/17 | 3,505 | 3,525 | 3,485 | 3,510 | -5 | -0.1% | 88,200 |
| 2023/01/16 | 3,480 | 3,540 | 3,480 | 3,515 | +10 | +0.3% | 88,100 |
| 2023/01/13 | 3,495 | 3,540 | 3,490 | 3,505 | -20 | -0.6% | 135,400 |
| 2023/01/12 | 3,500 | 3,525 | 3,490 | 3,525 | +25 | +0.7% | 86,400 |
| 2023/01/11 | 3,505 | 3,540 | 3,490 | 3,500 | +5 | +0.1% | 106,200 |
| 2023/01/10 | 3,530 | 3,550 | 3,490 | 3,495 | -35 | -1% | 91,500 |
| 2023/01/06 | 3,550 | 3,560 | 3,515 | 3,530 | -20 | -0.6% | 89,900 |
| 2023/01/05 | 3,555 | 3,560 | 3,520 | 3,550 | -20 | -0.6% | 127,200 |
| 2023/01/04 | 3,590 | 3,590 | 3,515 | 3,570 | -50 | -1.4% | 134,800 |
| 2022/12/30 | 3,645 | 3,670 | 3,620 | 3,620 | -40 | -1.1% | 73,400 |
| 2022/12/29 | 3,690 | 3,695 | 3,645 | 3,660 | -70 | -1.9% | 102,900 |
| 2022/12/28 | 3,720 | 3,735 | 3,705 | 3,730 | +15 | +0.4% | 91,600 |
| 2022/12/27 | 3,720 | 3,730 | 3,700 | 3,715 | +25 | +0.7% | 85,900 |
| 2022/12/26 | 3,720 | 3,730 | 3,670 | 3,690 | -5 | -0.1% | 103,000 |
| 2022/12/23 | 3,675 | 3,710 | 3,675 | 3,695 | -5 | -0.1% | 66,100 |
| 2022/12/22 | 3,695 | 3,705 | 3,650 | 3,700 | +15 | +0.4% | 96,100 |
| 2022/12/21 | 3,675 | 3,705 | 3,650 | 3,685 | +10 | +0.3% | 174,900 |
| 2022/12/20 | 3,685 | 3,690 | 3,630 | 3,675 | +5 | +0.1% | 142,000 |
| 2022/12/19 | 3,660 | 3,680 | 3,650 | 3,670 | +10 | +0.3% | 120,200 |
| 2022/12/16 | 3,660 | 3,685 | 3,650 | 3,660 | -10 | -0.3% | 139,300 |
| 2022/12/15 | 3,695 | 3,715 | 3,670 | 3,670 | -30 | -0.8% | 86,300 |
| 2022/12/14 | 3,665 | 3,700 | 3,655 | 3,700 | +35 | +1% | 95,100 |
| 2022/12/13 | 3,645 | 3,690 | 3,640 | 3,665 | +40 | +1.1% | 125,700 |
| 2022/12/12 | 3,630 | 3,645 | 3,605 | 3,625 | -20 | -0.5% | 116,200 |
| 2022/12/09 | 3,600 | 3,665 | 3,600 | 3,645 | -5 | -0.1% | 119,300 |
| 2022/12/08 | 3,625 | 3,660 | 3,625 | 3,650 | +25 | +0.7% | 149,500 |
| 2022/12/07 | 3,615 | 3,650 | 3,615 | 3,625 | +5 | +0.1% | 139,000 |
| 2022/12/06 | 3,580 | 3,625 | 3,580 | 3,620 | +50 | +1.4% | 138,200 |
| 2022/12/05 | 3,605 | 3,605 | 3,550 | 3,570 | -40 | -1.1% | 205,900 |
| 2022/12/02 | 3,555 | 3,630 | 3,545 | 3,610 | +35 | +1% | 202,500 |
| 2022/12/01 | 3,585 | 3,585 | 3,560 | 3,575 | -10 | -0.3% | 142,000 |
| 2022/11/30 | 3,620 | 3,645 | 3,580 | 3,585 | -50 | -1.4% | 284,600 |
| 2022/11/29 | 3,665 | 3,685 | 3,635 | 3,635 | -40 | -1.1% | 106,700 |
| 2022/11/28 | 3,730 | 3,730 | 3,660 | 3,675 | -65 | -1.7% | 116,600 |
| 2022/11/25 | 3,745 | 3,760 | 3,715 | 3,740 | +10 | +0.3% | 116,700 |
| 2022/11/24 | 3,710 | 3,750 | 3,705 | 3,730 | ±0 | ±0% | 200,900 |
| 2022/11/22 | 3,655 | 3,750 | 3,655 | 3,730 | +145 | +4% | 426,900 |
| 2022/11/21 | 3,600 | 3,615 | 3,575 | 3,585 | -10 | -0.3% | 113,900 |
| 2022/11/18 | 3,600 | 3,605 | 3,565 | 3,595 | +35 | +1% | 125,900 |
| 2022/11/17 | 3,520 | 3,570 | 3,515 | 3,560 | +50 | +1.4% | 127,000 |
| 2022/11/16 | 3,490 | 3,530 | 3,475 | 3,510 | +20 | +0.6% | 155,000 |
| 2022/11/15 | 3,500 | 3,515 | 3,475 | 3,490 | -10 | -0.3% | 112,700 |
| 2022/11/14 | 3,485 | 3,510 | 3,470 | 3,500 | -15 | -0.4% | 168,200 |
| 2022/11/11 | 3,550 | 3,550 | 3,500 | 3,515 | -35 | -1% | 184,600 |
| 2022/11/10 | 3,500 | 3,550 | 3,485 | 3,550 | +45 | +1.3% | 158,500 |
451～
500
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 | 428,700円 | -0.8% | -24.8% | 2.10% | 24.81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 | 350,500円 | +14.3% | +10.2% | 1.48% | 25.11倍 | 1.41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 | 198,100円 | +9.3% | +10.9% | 1.41% | 26.13倍 | 8.58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 | 302,000円 | +33.5% | +118.3% | 1.72% | 11.78倍 | 1.78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 | 281,700円 | +6.8% | +4.3% | 1.70% | 19.88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
