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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,745 | 3,765 | 3,715 | 3,720 | -25 | -0.7% | 221,800 |
| 2022/03/30 | 3,805 | 3,815 | 3,715 | 3,745 | -40 | -1.1% | 266,200 |
| 2022/03/29 | 3,800 | 3,800 | 3,760 | 3,785 | -35 | -0.9% | 183,500 |
| 2022/03/28 | 3,785 | 3,865 | 3,785 | 3,820 | +25 | +0.7% | 166,700 |
| 2022/03/25 | 3,780 | 3,820 | 3,770 | 3,795 | +15 | +0.4% | 160,300 |
| 2022/03/24 | 3,770 | 3,805 | 3,750 | 3,780 | -30 | -0.8% | 159,000 |
| 2022/03/23 | 3,745 | 3,830 | 3,745 | 3,810 | +85 | +2.3% | 174,800 |
| 2022/03/22 | 3,870 | 3,875 | 3,725 | 3,725 | -75 | -2% | 289,900 |
| 2022/03/18 | 3,860 | 3,880 | 3,795 | 3,800 | -45 | -1.2% | 337,600 |
| 2022/03/17 | 3,885 | 3,885 | 3,810 | 3,845 | -25 | -0.6% | 261,600 |
| 2022/03/16 | 3,910 | 3,915 | 3,870 | 3,870 | -35 | -0.9% | 240,300 |
| 2022/03/15 | 3,870 | 3,925 | 3,865 | 3,905 | +70 | +1.8% | 186,800 |
| 2022/03/14 | 3,855 | 3,870 | 3,820 | 3,835 | -15 | -0.4% | 152,900 |
| 2022/03/11 | 3,815 | 3,875 | 3,785 | 3,850 | +10 | +0.3% | 227,500 |
| 2022/03/10 | 3,765 | 3,865 | 3,760 | 3,840 | +75 | +2% | 303,300 |
| 2022/03/09 | 3,755 | 3,825 | 3,750 | 3,765 | -45 | -1.2% | 291,100 |
| 2022/03/08 | 3,885 | 3,905 | 3,810 | 3,810 | -35 | -0.9% | 350,900 |
| 2022/03/07 | 3,815 | 3,870 | 3,800 | 3,845 | +25 | +0.7% | 277,100 |
| 2022/03/04 | 3,820 | 3,850 | 3,790 | 3,820 | -15 | -0.4% | 710,900 |
| 2022/03/03 | 3,865 | 3,880 | 3,820 | 3,835 | -5 | -0.1% | 816,700 |
| 2022/03/02 | 3,845 | 3,875 | 3,840 | 3,840 | -75 | -1.9% | 241,700 |
| 2022/03/01 | 3,930 | 3,960 | 3,910 | 3,915 | -15 | -0.4% | 237,300 |
| 2022/02/28 | 3,795 | 3,930 | 3,790 | 3,930 | +65 | +1.7% | 456,800 |
| 2022/02/25 | 3,820 | 3,870 | 3,815 | 3,865 | -25 | -0.6% | 153,100 |
| 2022/02/24 | 3,895 | 3,900 | 3,820 | 3,890 | +10 | +0.3% | 185,500 |
| 2022/02/22 | 3,855 | 3,895 | 3,825 | 3,880 | +5 | +0.1% | 154,500 |
| 2022/02/21 | 3,925 | 3,930 | 3,860 | 3,875 | -85 | -2.1% | 183,500 |
| 2022/02/18 | 3,880 | 3,970 | 3,875 | 3,960 | +55 | +1.4% | 227,100 |
| 2022/02/17 | 3,900 | 3,930 | 3,870 | 3,905 | -5 | -0.1% | 163,300 |
| 2022/02/16 | 3,915 | 3,950 | 3,885 | 3,910 | ±0 | ±0% | 271,300 |
| 2022/02/15 | 3,900 | 3,930 | 3,845 | 3,910 | +120 | +3.2% | 402,600 |
| 2022/02/14 | 3,750 | 3,800 | 3,735 | 3,790 | +5 | +0.1% | 203,900 |
| 2022/02/10 | 3,785 | 3,790 | 3,745 | 3,785 | ±0 | ±0% | 203,800 |
| 2022/02/09 | 3,810 | 3,825 | 3,775 | 3,785 | -25 | -0.7% | 157,300 |
| 2022/02/08 | 3,800 | 3,825 | 3,785 | 3,810 | +30 | +0.8% | 112,600 |
| 2022/02/07 | 3,735 | 3,790 | 3,735 | 3,780 | +25 | +0.7% | 117,600 |
| 2022/02/04 | 3,785 | 3,820 | 3,750 | 3,755 | -15 | -0.4% | 224,600 |
| 2022/02/03 | 3,715 | 3,770 | 3,710 | 3,770 | +55 | +1.5% | 187,500 |
| 2022/02/02 | 3,700 | 3,730 | 3,675 | 3,715 | +30 | +0.8% | 175,900 |
| 2022/02/01 | 3,650 | 3,705 | 3,645 | 3,685 | -30 | -0.8% | 122,100 |
| 2022/01/31 | 3,720 | 3,730 | 3,675 | 3,715 | -15 | -0.4% | 92,400 |
| 2022/01/28 | 3,715 | 3,760 | 3,715 | 3,730 | +40 | +1.1% | 183,800 |
| 2022/01/27 | 3,700 | 3,710 | 3,645 | 3,690 | -40 | -1.1% | 183,200 |
| 2022/01/26 | 3,775 | 3,785 | 3,730 | 3,730 | -50 | -1.3% | 115,900 |
| 2022/01/25 | 3,755 | 3,780 | 3,715 | 3,780 | +15 | +0.4% | 141,100 |
| 2022/01/24 | 3,735 | 3,785 | 3,705 | 3,765 | +40 | +1.1% | 155,800 |
| 2022/01/21 | 3,660 | 3,730 | 3,655 | 3,725 | +30 | +0.8% | 131,800 |
| 2022/01/20 | 3,625 | 3,735 | 3,625 | 3,695 | +75 | +2.1% | 167,100 |
| 2022/01/19 | 3,655 | 3,685 | 3,600 | 3,620 | -55 | -1.5% | 261,500 |
| 2022/01/18 | 3,775 | 3,775 | 3,675 | 3,675 | -45 | -1.2% | 94,500 |
651～
700
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
