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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
