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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 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 |
551～
600
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 | 215,300円 | +9.3% | +10.9% | 1.30% | 28.17倍 | 9.25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 | 303,500円 | +2.4% | +0.3% | 2.97% | 14.09倍 | 0.91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
