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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 3,755 | 3,840 | 3,740 | 3,810 | +85 | +2.3% | 343,700 |
| 2023/05/25 | 3,765 | 3,770 | 3,725 | 3,725 | -35 | -0.9% | 144,000 |
| 2023/05/24 | 3,730 | 3,780 | 3,725 | 3,760 | +20 | +0.5% | 189,500 |
| 2023/05/23 | 3,765 | 3,765 | 3,715 | 3,740 | -25 | -0.7% | 242,700 |
| 2023/05/22 | 3,750 | 3,765 | 3,720 | 3,765 | -5 | -0.1% | 250,200 |
| 2023/05/19 | 3,705 | 3,770 | 3,695 | 3,770 | +65 | +1.8% | 289,600 |
| 2023/05/18 | 3,740 | 3,740 | 3,700 | 3,705 | -10 | -0.3% | 285,900 |
| 2023/05/17 | 3,730 | 3,735 | 3,695 | 3,715 | -15 | -0.4% | 281,200 |
| 2023/05/16 | 3,695 | 3,730 | 3,685 | 3,730 | +40 | +1.1% | 257,500 |
| 2023/05/15 | 3,640 | 3,705 | 3,640 | 3,690 | +70 | +1.9% | 313,600 |
| 2023/05/12 | 3,550 | 3,630 | 3,550 | 3,620 | +50 | +1.4% | 260,600 |
| 2023/05/11 | 3,620 | 3,625 | 3,555 | 3,570 | -30 | -0.8% | 245,000 |
| 2023/05/10 | 3,630 | 3,680 | 3,580 | 3,600 | +20 | +0.6% | 452,700 |
| 2023/05/09 | 3,525 | 3,585 | 3,525 | 3,580 | +55 | +1.6% | 293,700 |
| 2023/05/08 | 3,540 | 3,550 | 3,515 | 3,525 | ±0 | ±0% | 258,800 |
| 2023/05/02 | 3,550 | 3,550 | 3,495 | 3,525 | -5 | -0.1% | 225,700 |
| 2023/05/01 | 3,500 | 3,550 | 3,500 | 3,530 | +35 | +1% | 298,500 |
| 2023/04/28 | 3,450 | 3,495 | 3,445 | 3,495 | +75 | +2.2% | 296,200 |
| 2023/04/27 | 3,420 | 3,435 | 3,395 | 3,420 | ±0 | ±0% | 213,700 |
| 2023/04/26 | 3,440 | 3,445 | 3,410 | 3,420 | -35 | -1% | 289,900 |
| 2023/04/25 | 3,450 | 3,460 | 3,440 | 3,455 | +5 | +0.1% | 115,600 |
| 2023/04/24 | 3,450 | 3,455 | 3,430 | 3,450 | -10 | -0.3% | 115,200 |
| 2023/04/21 | 3,435 | 3,460 | 3,420 | 3,460 | +35 | +1% | 228,600 |
| 2023/04/20 | 3,405 | 3,430 | 3,385 | 3,425 | +20 | +0.6% | 161,700 |
| 2023/04/19 | 3,385 | 3,410 | 3,370 | 3,405 | ±0 | ±0% | 193,900 |
| 2023/04/18 | 3,380 | 3,405 | 3,375 | 3,405 | +40 | +1.2% | 161,600 |
| 2023/04/17 | 3,370 | 3,370 | 3,350 | 3,365 | -5 | -0.1% | 98,000 |
| 2023/04/14 | 3,365 | 3,375 | 3,355 | 3,370 | +15 | +0.4% | 136,200 |
| 2023/04/13 | 3,350 | 3,360 | 3,345 | 3,355 | +10 | +0.3% | 108,400 |
| 2023/04/12 | 3,365 | 3,370 | 3,345 | 3,345 | -5 | -0.1% | 96,000 |
| 2023/04/11 | 3,380 | 3,395 | 3,335 | 3,350 | -25 | -0.7% | 256,200 |
| 2023/04/10 | 3,395 | 3,405 | 3,355 | 3,375 | -5 | -0.1% | 133,800 |
| 2023/04/07 | 3,410 | 3,420 | 3,380 | 3,380 | -30 | -0.9% | 103,900 |
| 2023/04/06 | 3,395 | 3,415 | 3,385 | 3,410 | +25 | +0.7% | 168,000 |
| 2023/04/05 | 3,415 | 3,415 | 3,375 | 3,385 | -35 | -1% | 183,900 |
| 2023/04/04 | 3,410 | 3,425 | 3,385 | 3,420 | +20 | +0.6% | 173,000 |
| 2023/04/03 | 3,360 | 3,400 | 3,350 | 3,400 | +65 | +1.9% | 207,800 |
| 2023/03/31 | 3,345 | 3,360 | 3,330 | 3,335 | -5 | -0.1% | 128,500 |
| 2023/03/30 | 3,350 | 3,350 | 3,315 | 3,340 | -20 | -0.6% | 191,700 |
| 2023/03/29 | 3,335 | 3,360 | 3,315 | 3,360 | +45 | +1.4% | 197,100 |
| 2023/03/28 | 3,325 | 3,340 | 3,295 | 3,315 | +5 | +0.2% | 140,900 |
| 2023/03/27 | 3,350 | 3,350 | 3,310 | 3,310 | -10 | -0.3% | 171,000 |
| 2023/03/24 | 3,275 | 3,320 | 3,275 | 3,320 | +30 | +0.9% | 193,900 |
| 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 |
551～
600
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
