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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 3,285 | 3,300 | 3,270 | 3,290 | -25 | -0.8% | 199,100 |
| 2023/03/22 | 3,320 | 3,330 | 3,300 | 3,315 | +15 | +0.5% | 173,800 |
| 2023/03/20 | 3,350 | 3,350 | 3,300 | 3,300 | -55 | -1.6% | 235,800 |
| 2023/03/17 | 3,355 | 3,360 | 3,335 | 3,355 | +5 | +0.1% | 167,500 |
| 2023/03/16 | 3,335 | 3,370 | 3,330 | 3,350 | -15 | -0.4% | 154,700 |
| 2023/03/15 | 3,375 | 3,385 | 3,350 | 3,365 | +10 | +0.3% | 135,600 |
| 2023/03/14 | 3,380 | 3,390 | 3,340 | 3,355 | -55 | -1.6% | 273,400 |
| 2023/03/13 | 3,430 | 3,435 | 3,390 | 3,410 | -25 | -0.7% | 134,200 |
| 2023/03/10 | 3,445 | 3,455 | 3,430 | 3,435 | -40 | -1.2% | 162,900 |
| 2023/03/09 | 3,465 | 3,475 | 3,455 | 3,475 | +30 | +0.9% | 119,100 |
| 2023/03/08 | 3,410 | 3,445 | 3,410 | 3,445 | +25 | +0.7% | 127,400 |
| 2023/03/07 | 3,435 | 3,455 | 3,415 | 3,420 | -15 | -0.4% | 112,300 |
| 2023/03/06 | 3,425 | 3,450 | 3,415 | 3,435 | +10 | +0.3% | 120,100 |
| 2023/03/03 | 3,430 | 3,440 | 3,410 | 3,425 | +15 | +0.4% | 121,000 |
| 2023/03/02 | 3,410 | 3,425 | 3,400 | 3,410 | +25 | +0.7% | 97,600 |
| 2023/03/01 | 3,410 | 3,420 | 3,380 | 3,385 | -35 | -1% | 162,000 |
| 2023/02/28 | 3,445 | 3,465 | 3,420 | 3,420 | -30 | -0.9% | 127,500 |
| 2023/02/27 | 3,450 | 3,460 | 3,420 | 3,450 | +10 | +0.3% | 162,900 |
| 2023/02/24 | 3,440 | 3,460 | 3,440 | 3,440 | -15 | -0.4% | 170,300 |
| 2023/02/22 | 3,460 | 3,470 | 3,410 | 3,455 | -25 | -0.7% | 184,300 |
| 2023/02/21 | 3,500 | 3,500 | 3,470 | 3,480 | -10 | -0.3% | 74,600 |
| 2023/02/20 | 3,515 | 3,515 | 3,470 | 3,490 | +5 | +0.1% | 113,800 |
| 2023/02/17 | 3,430 | 3,510 | 3,430 | 3,485 | +45 | +1.3% | 149,700 |
| 2023/02/16 | 3,445 | 3,450 | 3,420 | 3,440 | +15 | +0.4% | 147,900 |
| 2023/02/15 | 3,400 | 3,440 | 3,360 | 3,425 | -150 | -4.2% | 400,200 |
| 2023/02/14 | 3,545 | 3,575 | 3,545 | 3,575 | +30 | +0.8% | 77,600 |
| 2023/02/13 | 3,540 | 3,545 | 3,505 | 3,545 | +20 | +0.6% | 85,600 |
| 2023/02/10 | 3,510 | 3,540 | 3,500 | 3,525 | +5 | +0.1% | 64,900 |
| 2023/02/09 | 3,525 | 3,545 | 3,515 | 3,520 | -20 | -0.6% | 68,200 |
| 2023/02/08 | 3,530 | 3,540 | 3,510 | 3,540 | +10 | +0.3% | 62,100 |
| 2023/02/07 | 3,550 | 3,570 | 3,515 | 3,530 | -20 | -0.6% | 72,900 |
| 2023/02/06 | 3,515 | 3,550 | 3,505 | 3,550 | +45 | +1.3% | 135,600 |
| 2023/02/03 | 3,530 | 3,535 | 3,495 | 3,505 | -45 | -1.3% | 98,400 |
| 2023/02/02 | 3,620 | 3,625 | 3,540 | 3,550 | -70 | -1.9% | 118,800 |
| 2023/02/01 | 3,645 | 3,655 | 3,605 | 3,620 | -10 | -0.3% | 122,500 |
| 2023/01/31 | 3,580 | 3,635 | 3,570 | 3,630 | +75 | +2.1% | 225,800 |
| 2023/01/30 | 3,525 | 3,560 | 3,520 | 3,555 | +30 | +0.9% | 93,200 |
| 2023/01/27 | 3,545 | 3,545 | 3,510 | 3,525 | -15 | -0.4% | 91,700 |
| 2023/01/26 | 3,565 | 3,565 | 3,515 | 3,540 | -5 | -0.1% | 93,800 |
| 2023/01/25 | 3,560 | 3,575 | 3,540 | 3,545 | -30 | -0.8% | 74,700 |
| 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 |
501～
550
件表示中 / 3675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 | 452,800円 | +11.7% | +46.1% | 2.10% | 24.02倍 | 1.06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 | 272,700円 | +6.6% | -6.9% | 2.13% | 17.48倍 | 1.75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 | 215,100円 | +9.3% | +10.9% | 1.30% | 28.14倍 | 9.24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 | 316,200円 | +2.8% | +0.1% | 1.39% | 22.37倍 | 1.45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 | 303,200円 | +2.4% | +0.3% | 2.97% | 14.07倍 | 0.90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
