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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,490 | 3,515 | 3,485 | 3,505 | +35 | +1% | 202,400 |
| 2022/11/08 | 3,440 | 3,475 | 3,430 | 3,470 | +35 | +1% | 217,100 |
| 2022/11/07 | 3,405 | 3,470 | 3,400 | 3,435 | +75 | +2.2% | 347,900 |
| 2022/11/04 | 3,370 | 3,385 | 3,340 | 3,360 | -15 | -0.4% | 285,900 |
| 2022/11/02 | 3,350 | 3,395 | 3,350 | 3,375 | +20 | +0.6% | 247,800 |
| 2022/11/01 | 3,360 | 3,385 | 3,350 | 3,355 | +10 | +0.3% | 132,500 |
| 2022/10/31 | 3,355 | 3,380 | 3,330 | 3,345 | -5 | -0.1% | 196,500 |
| 2022/10/28 | 3,350 | 3,385 | 3,340 | 3,350 | -15 | -0.4% | 473,800 |
| 2022/10/27 | 3,395 | 3,405 | 3,360 | 3,365 | -35 | -1% | 138,600 |
| 2022/10/26 | 3,400 | 3,415 | 3,385 | 3,400 | +20 | +0.6% | 141,200 |
| 2022/10/25 | 3,355 | 3,395 | 3,350 | 3,380 | +50 | +1.5% | 149,100 |
| 2022/10/24 | 3,380 | 3,385 | 3,325 | 3,330 | -45 | -1.3% | 219,000 |
| 2022/10/21 | 3,390 | 3,405 | 3,375 | 3,375 | -15 | -0.4% | 127,300 |
| 2022/10/20 | 3,400 | 3,410 | 3,370 | 3,390 | -25 | -0.7% | 269,900 |
| 2022/10/19 | 3,425 | 3,435 | 3,405 | 3,415 | +5 | +0.1% | 157,800 |
| 2022/10/18 | 3,440 | 3,450 | 3,405 | 3,410 | -15 | -0.4% | 214,900 |
| 2022/10/17 | 3,465 | 3,475 | 3,420 | 3,425 | -40 | -1.2% | 175,700 |
| 2022/10/14 | 3,495 | 3,495 | 3,460 | 3,465 | +10 | +0.3% | 176,700 |
| 2022/10/13 | 3,465 | 3,470 | 3,445 | 3,455 | -25 | -0.7% | 173,400 |
| 2022/10/12 | 3,490 | 3,505 | 3,465 | 3,480 | +10 | +0.3% | 191,400 |
| 2022/10/11 | 3,490 | 3,505 | 3,470 | 3,470 | -45 | -1.3% | 189,300 |
| 2022/10/07 | 3,510 | 3,525 | 3,500 | 3,515 | -35 | -1% | 175,200 |
| 2022/10/06 | 3,585 | 3,585 | 3,540 | 3,550 | -30 | -0.8% | 173,700 |
| 2022/10/05 | 3,580 | 3,590 | 3,545 | 3,580 | +5 | +0.1% | 202,500 |
| 2022/10/04 | 3,510 | 3,575 | 3,510 | 3,575 | +110 | +3.2% | 237,600 |
| 2022/10/03 | 3,560 | 3,560 | 3,455 | 3,465 | -100 | -2.8% | 230,900 |
| 2022/09/30 | 3,560 | 3,585 | 3,545 | 3,565 | -15 | -0.4% | 177,700 |
| 2022/09/29 | 3,515 | 3,580 | 3,500 | 3,580 | +55 | +1.6% | 222,400 |
| 2022/09/28 | 3,485 | 3,530 | 3,465 | 3,525 | +55 | +1.6% | 261,700 |
| 2022/09/27 | 3,440 | 3,495 | 3,440 | 3,470 | +20 | +0.6% | 141,200 |
| 2022/09/26 | 3,425 | 3,485 | 3,420 | 3,450 | +15 | +0.4% | 251,600 |
| 2022/09/22 | 3,450 | 3,460 | 3,430 | 3,435 | -20 | -0.6% | 200,500 |
| 2022/09/21 | 3,475 | 3,490 | 3,450 | 3,455 | -10 | -0.3% | 264,300 |
| 2022/09/20 | 3,470 | 3,475 | 3,440 | 3,465 | ±0 | ±0% | 394,300 |
| 2022/09/16 | 3,450 | 3,480 | 3,450 | 3,465 | -10 | -0.3% | 432,900 |
| 2022/09/15 | 3,455 | 3,485 | 3,455 | 3,475 | +5 | +0.1% | 145,100 |
| 2022/09/14 | 3,490 | 3,495 | 3,460 | 3,470 | -25 | -0.7% | 232,900 |
| 2022/09/13 | 3,485 | 3,500 | 3,480 | 3,495 | -5 | -0.1% | 178,700 |
| 2022/09/12 | 3,495 | 3,510 | 3,485 | 3,500 | +5 | +0.1% | 172,000 |
| 2022/09/09 | 3,440 | 3,505 | 3,440 | 3,495 | -15 | -0.4% | 282,600 |
| 2022/09/08 | 3,500 | 3,540 | 3,500 | 3,510 | +25 | +0.7% | 204,700 |
| 2022/09/07 | 3,530 | 3,545 | 3,485 | 3,485 | -60 | -1.7% | 254,400 |
| 2022/09/06 | 3,590 | 3,595 | 3,545 | 3,545 | -20 | -0.6% | 127,600 |
| 2022/09/05 | 3,580 | 3,580 | 3,550 | 3,565 | -20 | -0.6% | 138,800 |
| 2022/09/02 | 3,580 | 3,605 | 3,565 | 3,585 | -5 | -0.1% | 184,100 |
| 2022/09/01 | 3,600 | 3,620 | 3,585 | 3,590 | -35 | -1% | 158,800 |
| 2022/08/31 | 3,655 | 3,675 | 3,605 | 3,625 | -20 | -0.5% | 180,500 |
| 2022/08/30 | 3,645 | 3,665 | 3,640 | 3,645 | ±0 | ±0% | 94,700 |
| 2022/08/29 | 3,600 | 3,655 | 3,595 | 3,645 | +5 | +0.1% | 163,300 |
| 2022/08/26 | 3,665 | 3,665 | 3,640 | 3,640 | -20 | -0.5% | 120,200 |
501～
550
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 | 426,500円 | -0.8% | -24.8% | 2.11% | 24.68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 | 349,500円 | +14.3% | +10.2% | 1.49% | 25.04倍 | 1.40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 | 197,700円 | +9.3% | +10.9% | 1.42% | 26.08倍 | 8.57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 | 281,400円 | +6.8% | +4.3% | 1.71% | 19.86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
