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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,795 | 3,870 | 3,785 | 3,855 | -30 | -0.8% | 313,500 |
| 2022/07/29 | 3,910 | 3,915 | 3,855 | 3,885 | -35 | -0.9% | 208,900 |
| 2022/07/28 | 3,920 | 3,945 | 3,890 | 3,920 | ±0 | ±0% | 158,300 |
| 2022/07/27 | 3,955 | 3,960 | 3,885 | 3,920 | -20 | -0.5% | 198,600 |
| 2022/07/26 | 3,975 | 3,980 | 3,920 | 3,940 | -40 | -1% | 120,800 |
| 2022/07/25 | 3,960 | 4,005 | 3,960 | 3,980 | +25 | +0.6% | 128,300 |
| 2022/07/22 | 3,970 | 3,985 | 3,945 | 3,955 | ±0 | ±0% | 150,600 |
| 2022/07/21 | 3,890 | 3,960 | 3,890 | 3,955 | +20 | +0.5% | 186,500 |
| 2022/07/20 | 3,985 | 3,985 | 3,900 | 3,935 | -15 | -0.4% | 240,800 |
| 2022/07/19 | 3,975 | 3,985 | 3,910 | 3,950 | -70 | -1.7% | 165,600 |
| 2022/07/15 | 4,060 | 4,060 | 3,985 | 4,020 | -20 | -0.5% | 145,400 |
| 2022/07/14 | 4,070 | 4,080 | 4,015 | 4,040 | -30 | -0.7% | 167,200 |
| 2022/07/13 | 4,090 | 4,095 | 4,060 | 4,070 | +10 | +0.2% | 137,000 |
| 2022/07/12 | 4,060 | 4,085 | 4,035 | 4,060 | -30 | -0.7% | 211,800 |
| 2022/07/11 | 4,025 | 4,095 | 4,000 | 4,090 | +75 | +1.9% | 349,700 |
| 2022/07/08 | 4,050 | 4,055 | 3,975 | 4,015 | ±0 | ±0% | 305,600 |
| 2022/07/07 | 3,960 | 4,030 | 3,955 | 4,015 | +70 | +1.8% | 289,000 |
| 2022/07/06 | 3,910 | 3,960 | 3,910 | 3,945 | +20 | +0.5% | 229,400 |
| 2022/07/05 | 3,935 | 3,975 | 3,920 | 3,925 | -45 | -1.1% | 220,700 |
| 2022/07/04 | 3,955 | 3,990 | 3,925 | 3,970 | +55 | +1.4% | 232,600 |
| 2022/07/01 | 3,960 | 3,980 | 3,900 | 3,915 | -10 | -0.3% | 250,400 |
| 2022/06/30 | 3,965 | 3,980 | 3,920 | 3,925 | ±0 | ±0% | 257,100 |
| 2022/06/29 | 3,890 | 3,955 | 3,880 | 3,925 | -40 | -1% | 750,800 |
| 2022/06/28 | 3,800 | 3,965 | 3,785 | 3,965 | +185 | +4.9% | 1,002,200 |
| 2022/06/27 | 3,775 | 3,800 | 3,755 | 3,780 | +10 | +0.3% | 553,600 |
| 2022/06/24 | 3,690 | 3,775 | 3,690 | 3,770 | +80 | +2.2% | 859,100 |
| 2022/06/23 | 3,680 | 3,700 | 3,670 | 3,690 | +10 | +0.3% | 527,000 |
| 2022/06/22 | 3,630 | 3,695 | 3,630 | 3,680 | +55 | +1.5% | 236,800 |
| 2022/06/21 | 3,630 | 3,645 | 3,595 | 3,625 | ±0 | ±0% | 207,500 |
| 2022/06/20 | 3,655 | 3,670 | 3,615 | 3,625 | -45 | -1.2% | 153,100 |
| 2022/06/17 | 3,570 | 3,680 | 3,560 | 3,670 | +65 | +1.8% | 432,200 |
| 2022/06/16 | 3,590 | 3,635 | 3,580 | 3,605 | +40 | +1.1% | 165,600 |
| 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 |
751～
800
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
