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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,681 | 3,687 | 3,632 | 3,678 | -15 | -0.4% | 296,000 |
| 2023/08/04 | 3,561 | 3,698 | 3,544 | 3,693 | -95 | -2.5% | 599,700 |
| 2023/08/03 | 3,804 | 3,819 | 3,774 | 3,788 | -24 | -0.6% | 264,400 |
| 2023/08/02 | 3,795 | 3,814 | 3,777 | 3,812 | +6 | +0.2% | 169,000 |
| 2023/08/01 | 3,767 | 3,809 | 3,759 | 3,806 | +46 | +1.2% | 221,000 |
| 2023/07/31 | 3,786 | 3,789 | 3,749 | 3,760 | +21 | +0.6% | 166,700 |
| 2023/07/28 | 3,754 | 3,772 | 3,719 | 3,739 | -32 | -0.8% | 247,700 |
| 2023/07/27 | 3,760 | 3,771 | 3,726 | 3,771 | -22 | -0.6% | 231,100 |
| 2023/07/26 | 3,790 | 3,799 | 3,767 | 3,793 | +21 | +0.6% | 123,000 |
| 2023/07/25 | 3,799 | 3,799 | 3,761 | 3,772 | -10 | -0.3% | 103,700 |
| 2023/07/24 | 3,799 | 3,800 | 3,775 | 3,782 | +18 | +0.5% | 201,800 |
| 2023/07/21 | 3,755 | 3,767 | 3,735 | 3,764 | +38 | +1% | 131,600 |
| 2023/07/20 | 3,740 | 3,755 | 3,725 | 3,726 | -5 | -0.1% | 123,400 |
| 2023/07/19 | 3,739 | 3,748 | 3,713 | 3,731 | +6 | +0.2% | 148,100 |
| 2023/07/18 | 3,685 | 3,725 | 3,679 | 3,725 | +51 | +1.4% | 140,800 |
| 2023/07/14 | 3,685 | 3,703 | 3,650 | 3,674 | -7 | -0.2% | 107,400 |
| 2023/07/13 | 3,681 | 3,690 | 3,658 | 3,681 | +18 | +0.5% | 119,100 |
| 2023/07/12 | 3,681 | 3,687 | 3,648 | 3,663 | -1 | ±0% | 102,800 |
| 2023/07/11 | 3,701 | 3,714 | 3,661 | 3,664 | -42 | -1.1% | 156,400 |
| 2023/07/10 | 3,688 | 3,726 | 3,666 | 3,706 | +44 | +1.2% | 204,700 |
| 2023/07/07 | 3,686 | 3,695 | 3,660 | 3,662 | -34 | -0.9% | 149,700 |
| 2023/07/06 | 3,718 | 3,730 | 3,675 | 3,696 | -20 | -0.5% | 205,300 |
| 2023/07/05 | 3,724 | 3,731 | 3,708 | 3,716 | -18 | -0.5% | 159,700 |
| 2023/07/04 | 3,743 | 3,776 | 3,726 | 3,734 | -51 | -1.3% | 227,500 |
| 2023/07/03 | 3,764 | 3,798 | 3,764 | 3,785 | +17 | +0.5% | 292,600 |
| 2023/06/30 | 3,750 | 3,780 | 3,729 | 3,768 | +48 | +1.3% | 398,900 |
| 2023/06/29 | 3,803 | 3,805 | 3,720 | 3,720 | -154 | -4% | 630,100 |
| 2023/06/28 | 3,816 | 3,874 | 3,814 | 3,874 | +61 | +1.6% | 1,015,400 |
| 2023/06/27 | 3,855 | 3,873 | 3,813 | 3,813 | -50 | -1.3% | 610,500 |
| 2023/06/26 | 3,877 | 3,892 | 3,863 | 3,863 | -15 | -0.4% | 518,000 |
| 2023/06/23 | 3,893 | 3,898 | 3,855 | 3,878 | +2 | +0.1% | 376,200 |
| 2023/06/22 | 3,888 | 3,909 | 3,872 | 3,876 | -12 | -0.3% | 300,100 |
| 2023/06/21 | 3,850 | 3,898 | 3,849 | 3,888 | +47 | +1.2% | 304,700 |
| 2023/06/20 | 3,817 | 3,841 | 3,801 | 3,841 | +24 | +0.6% | 300,500 |
| 2023/06/19 | 3,885 | 3,885 | 3,805 | 3,817 | -46 | -1.2% | 434,400 |
| 2023/06/16 | 3,837 | 3,876 | 3,830 | 3,863 | +25 | +0.7% | 441,300 |
| 2023/06/15 | 3,857 | 3,864 | 3,838 | 3,838 | -9 | -0.2% | 144,500 |
| 2023/06/14 | 3,868 | 3,874 | 3,844 | 3,847 | -13 | -0.3% | 153,700 |
| 2023/06/13 | 3,854 | 3,874 | 3,851 | 3,860 | -2 | -0.1% | 245,700 |
| 2023/06/12 | 3,858 | 3,880 | 3,836 | 3,862 | +24 | +0.6% | 206,400 |
| 2023/06/09 | 3,805 | 3,845 | 3,797 | 3,838 | +57 | +1.5% | 301,700 |
| 2023/06/08 | 3,798 | 3,811 | 3,774 | 3,781 | -9 | -0.2% | 222,100 |
| 2023/06/07 | 3,820 | 3,828 | 3,776 | 3,790 | -18 | -0.5% | 234,800 |
| 2023/06/06 | 3,779 | 3,808 | 3,762 | 3,808 | +54 | +1.4% | 169,400 |
| 2023/06/05 | 3,772 | 3,787 | 3,731 | 3,754 | +19 | +0.5% | 394,300 |
| 2023/06/02 | 3,675 | 3,735 | 3,675 | 3,735 | +60 | +1.6% | 162,900 |
| 2023/06/01 | 3,675 | 3,710 | 3,665 | 3,675 | -5 | -0.1% | 173,400 |
| 2023/05/31 | 3,700 | 3,725 | 3,675 | 3,680 | -45 | -1.2% | 205,100 |
| 2023/05/30 | 3,760 | 3,760 | 3,710 | 3,725 | -35 | -0.9% | 270,900 |
| 2023/05/29 | 3,780 | 3,790 | 3,760 | 3,760 | -50 | -1.3% | 225,000 |
501～
550
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
