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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,690 | 3,730 | 3,685 | 3,720 | +20 | +0.5% | 147,100 |
| 2022/01/14 | 3,710 | 3,720 | 3,685 | 3,700 | -30 | -0.8% | 201,300 |
| 2022/01/13 | 3,795 | 3,795 | 3,730 | 3,730 | -50 | -1.3% | 69,800 |
| 2022/01/12 | 3,750 | 3,790 | 3,725 | 3,780 | +55 | +1.5% | 117,600 |
| 2022/01/11 | 3,740 | 3,755 | 3,700 | 3,725 | -10 | -0.3% | 94,900 |
| 2022/01/07 | 3,720 | 3,765 | 3,715 | 3,735 | -10 | -0.3% | 84,700 |
| 2022/01/06 | 3,775 | 3,795 | 3,740 | 3,745 | -40 | -1.1% | 103,600 |
| 2022/01/05 | 3,760 | 3,800 | 3,745 | 3,785 | +50 | +1.3% | 119,700 |
| 2022/01/04 | 3,675 | 3,750 | 3,670 | 3,735 | +75 | +2% | 125,300 |
| 2021/12/30 | 3,665 | 3,695 | 3,660 | 3,660 | -40 | -1.1% | 96,100 |
| 2021/12/29 | 3,675 | 3,705 | 3,670 | 3,700 | -5 | -0.1% | 143,700 |
| 2021/12/28 | 3,650 | 3,705 | 3,650 | 3,705 | +50 | +1.4% | 134,300 |
| 2021/12/27 | 3,695 | 3,695 | 3,650 | 3,655 | -55 | -1.5% | 111,500 |
| 2021/12/24 | 3,710 | 3,720 | 3,695 | 3,710 | -5 | -0.1% | 85,000 |
| 2021/12/23 | 3,735 | 3,740 | 3,710 | 3,715 | -10 | -0.3% | 94,400 |
| 2021/12/22 | 3,750 | 3,750 | 3,710 | 3,725 | -30 | -0.8% | 112,700 |
| 2021/12/21 | 3,720 | 3,790 | 3,715 | 3,755 | +45 | +1.2% | 150,500 |
| 2021/12/20 | 3,720 | 3,745 | 3,705 | 3,710 | -40 | -1.1% | 105,200 |
| 2021/12/17 | 3,760 | 3,790 | 3,715 | 3,750 | -45 | -1.2% | 376,000 |
| 2021/12/16 | 3,810 | 3,810 | 3,780 | 3,795 | +35 | +0.9% | 242,200 |
| 2021/12/15 | 3,735 | 3,770 | 3,735 | 3,760 | +35 | +0.9% | 153,900 |
| 2021/12/14 | 3,705 | 3,745 | 3,700 | 3,725 | +60 | +1.6% | 226,800 |
| 2021/12/13 | 3,695 | 3,700 | 3,650 | 3,665 | ±0 | ±0% | 122,800 |
| 2021/12/10 | 3,705 | 3,705 | 3,645 | 3,665 | -25 | -0.7% | 120,700 |
| 2021/12/09 | 3,705 | 3,715 | 3,680 | 3,690 | ±0 | ±0% | 110,500 |
| 2021/12/08 | 3,745 | 3,745 | 3,690 | 3,690 | -25 | -0.7% | 151,400 |
| 2021/12/07 | 3,695 | 3,715 | 3,660 | 3,715 | +75 | +2.1% | 141,400 |
| 2021/12/06 | 3,630 | 3,665 | 3,625 | 3,640 | +10 | +0.3% | 129,000 |
| 2021/12/03 | 3,580 | 3,635 | 3,550 | 3,630 | +95 | +2.7% | 181,100 |
| 2021/12/02 | 3,490 | 3,550 | 3,490 | 3,535 | +25 | +0.7% | 184,700 |
| 2021/12/01 | 3,510 | 3,530 | 3,490 | 3,510 | +5 | +0.1% | 183,600 |
| 2021/11/30 | 3,575 | 3,610 | 3,505 | 3,505 | -65 | -1.8% | 295,600 |
| 2021/11/29 | 3,560 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 179,300 |
| 2021/11/26 | 3,620 | 3,630 | 3,565 | 3,585 | -55 | -1.5% | 208,900 |
| 2021/11/25 | 3,690 | 3,700 | 3,640 | 3,640 | -65 | -1.8% | 149,500 |
| 2021/11/24 | 3,690 | 3,740 | 3,680 | 3,705 | +5 | +0.1% | 160,400 |
| 2021/11/22 | 3,715 | 3,715 | 3,675 | 3,700 | -40 | -1.1% | 268,900 |
| 2021/11/19 | 3,770 | 3,790 | 3,735 | 3,740 | -35 | -0.9% | 183,900 |
| 2021/11/18 | 3,800 | 3,810 | 3,750 | 3,775 | -35 | -0.9% | 214,400 |
| 2021/11/17 | 3,865 | 3,865 | 3,810 | 3,810 | -65 | -1.7% | 195,700 |
| 2021/11/16 | 3,905 | 3,920 | 3,875 | 3,875 | -35 | -0.9% | 163,600 |
| 2021/11/15 | 3,910 | 3,920 | 3,885 | 3,910 | +5 | +0.1% | 155,000 |
| 2021/11/12 | 3,890 | 3,955 | 3,880 | 3,905 | ±0 | ±0% | 227,900 |
| 2021/11/11 | 3,905 | 3,930 | 3,870 | 3,905 | -30 | -0.8% | 210,900 |
| 2021/11/10 | 3,960 | 3,990 | 3,935 | 3,935 | -20 | -0.5% | 190,800 |
| 2021/11/09 | 3,950 | 4,010 | 3,940 | 3,955 | +5 | +0.1% | 255,200 |
| 2021/11/08 | 4,070 | 4,105 | 3,950 | 3,950 | -245 | -5.8% | 488,900 |
| 2021/11/05 | 4,190 | 4,225 | 4,170 | 4,195 | -30 | -0.7% | 150,000 |
| 2021/11/04 | 4,275 | 4,275 | 4,170 | 4,225 | +70 | +1.7% | 274,100 |
| 2021/11/02 | 4,145 | 4,165 | 4,125 | 4,155 | -30 | -0.7% | 112,200 |
701～
750
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
