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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/08/25 | 3,660 | 3,675 | 3,650 | 3,660 | -10 | -0.3% | 106,800 |
| 2022/08/24 | 3,685 | 3,685 | 3,655 | 3,670 | -20 | -0.5% | 125,800 |
| 2022/08/23 | 3,700 | 3,715 | 3,685 | 3,690 | -30 | -0.8% | 175,900 |
601～
650
件表示中 / 3682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 | 469,500円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 |
| キユーピー | 314,500円 | +4.3% | -0.7% | 2.03% | 14.97倍 | 1.45倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| カルビー | 282,000円 | +6.6% | -6.9% | 2.06% | 18.07倍 | 1.81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 | 205,100円 | +9.3% | +10.9% | 1.56% | 26.83倍 | 8.82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 |
| 森永乳 | 335,500円 | +2.4% | +3.9% | 2.68% | 56.05倍 | 1.00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
