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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,600 | 3,630 | 3,565 | 3,565 | -40 | -1.1% | 264,900 |
| 2022/06/14 | 3,650 | 3,670 | 3,595 | 3,605 | -85 | -2.3% | 278,100 |
| 2022/06/13 | 3,650 | 3,705 | 3,650 | 3,690 | +30 | +0.8% | 150,800 |
| 2022/06/10 | 3,695 | 3,710 | 3,660 | 3,660 | -50 | -1.3% | 233,700 |
| 2022/06/09 | 3,735 | 3,750 | 3,710 | 3,710 | -20 | -0.5% | 233,400 |
| 2022/06/08 | 3,760 | 3,790 | 3,725 | 3,730 | -20 | -0.5% | 255,000 |
| 2022/06/07 | 3,740 | 3,775 | 3,740 | 3,750 | +15 | +0.4% | 171,200 |
| 2022/06/06 | 3,705 | 3,750 | 3,705 | 3,735 | +25 | +0.7% | 121,000 |
| 2022/06/03 | 3,720 | 3,735 | 3,690 | 3,710 | -5 | -0.1% | 154,500 |
| 2022/06/02 | 3,745 | 3,750 | 3,710 | 3,715 | -65 | -1.7% | 144,900 |
| 2022/06/01 | 3,675 | 3,790 | 3,675 | 3,780 | +65 | +1.7% | 202,900 |
| 2022/05/31 | 3,795 | 3,800 | 3,705 | 3,715 | -95 | -2.5% | 363,600 |
| 2022/05/30 | 3,755 | 3,815 | 3,745 | 3,810 | +80 | +2.1% | 416,600 |
| 2022/05/27 | 3,755 | 3,775 | 3,715 | 3,730 | -25 | -0.7% | 213,300 |
| 2022/05/26 | 3,745 | 3,805 | 3,740 | 3,755 | -25 | -0.7% | 139,100 |
| 2022/05/25 | 3,795 | 3,795 | 3,750 | 3,780 | +10 | +0.3% | 182,800 |
| 2022/05/24 | 3,795 | 3,795 | 3,725 | 3,770 | -50 | -1.3% | 258,200 |
| 2022/05/23 | 3,740 | 3,825 | 3,740 | 3,820 | +95 | +2.6% | 189,500 |
| 2022/05/20 | 3,735 | 3,760 | 3,720 | 3,725 | -25 | -0.7% | 259,100 |
| 2022/05/19 | 3,675 | 3,775 | 3,675 | 3,750 | +70 | +1.9% | 309,300 |
| 2022/05/18 | 3,720 | 3,720 | 3,665 | 3,680 | -60 | -1.6% | 206,900 |
| 2022/05/17 | 3,765 | 3,795 | 3,735 | 3,740 | -30 | -0.8% | 226,100 |
| 2022/05/16 | 3,790 | 3,790 | 3,740 | 3,770 | +20 | +0.5% | 286,700 |
| 2022/05/13 | 3,680 | 3,765 | 3,645 | 3,750 | +70 | +1.9% | 257,600 |
| 2022/05/12 | 3,725 | 3,740 | 3,665 | 3,680 | -70 | -1.9% | 289,200 |
| 2022/05/11 | 3,610 | 3,770 | 3,605 | 3,750 | +120 | +3.3% | 377,700 |
| 2022/05/10 | 3,500 | 3,650 | 3,495 | 3,630 | -55 | -1.5% | 695,600 |
| 2022/05/09 | 3,730 | 3,735 | 3,685 | 3,685 | -35 | -0.9% | 240,000 |
| 2022/05/06 | 3,685 | 3,740 | 3,685 | 3,720 | +15 | +0.4% | 273,500 |
| 2022/05/02 | 3,685 | 3,720 | 3,665 | 3,705 | -15 | -0.4% | 171,700 |
| 2022/04/28 | 3,635 | 3,725 | 3,635 | 3,720 | +85 | +2.3% | 219,900 |
| 2022/04/27 | 3,745 | 3,760 | 3,625 | 3,635 | -125 | -3.3% | 534,700 |
| 2022/04/26 | 3,705 | 3,775 | 3,705 | 3,760 | +65 | +1.8% | 240,400 |
| 2022/04/25 | 3,640 | 3,710 | 3,620 | 3,695 | +15 | +0.4% | 208,000 |
| 2022/04/22 | 3,660 | 3,700 | 3,660 | 3,680 | +35 | +1% | 211,900 |
| 2022/04/21 | 3,675 | 3,700 | 3,630 | 3,645 | -30 | -0.8% | 184,000 |
| 2022/04/20 | 3,635 | 3,690 | 3,620 | 3,675 | +40 | +1.1% | 173,700 |
| 2022/04/19 | 3,610 | 3,655 | 3,600 | 3,635 | +30 | +0.8% | 132,800 |
| 2022/04/18 | 3,635 | 3,640 | 3,575 | 3,605 | -45 | -1.2% | 179,700 |
| 2022/04/15 | 3,675 | 3,690 | 3,645 | 3,650 | -30 | -0.8% | 108,600 |
| 2022/04/14 | 3,690 | 3,705 | 3,675 | 3,680 | -20 | -0.5% | 106,200 |
| 2022/04/13 | 3,680 | 3,705 | 3,675 | 3,700 | +30 | +0.8% | 148,900 |
| 2022/04/12 | 3,675 | 3,705 | 3,670 | 3,670 | -5 | -0.1% | 106,900 |
| 2022/04/11 | 3,680 | 3,685 | 3,660 | 3,675 | +5 | +0.1% | 136,200 |
| 2022/04/08 | 3,670 | 3,680 | 3,635 | 3,670 | +20 | +0.5% | 197,100 |
| 2022/04/07 | 3,645 | 3,660 | 3,620 | 3,650 | -15 | -0.4% | 136,900 |
| 2022/04/06 | 3,710 | 3,725 | 3,665 | 3,665 | -80 | -2.1% | 199,300 |
| 2022/04/05 | 3,770 | 3,775 | 3,740 | 3,745 | -20 | -0.5% | 131,400 |
| 2022/04/04 | 3,720 | 3,770 | 3,720 | 3,765 | +25 | +0.7% | 97,000 |
| 2022/04/01 | 3,700 | 3,760 | 3,690 | 3,740 | +20 | +0.5% | 160,800 |
601～
650
件表示中 / 3586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 | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99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 | 352,100円 | +14.3% | +10.2% | 1.48% | 25.23倍 | 1.41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 | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51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 | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79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 | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91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
