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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,180 | 4,240 | 4,165 | 4,225 | +35 | +0.8% | 139,100 |
| 2021/08/18 | 4,170 | 4,195 | 4,155 | 4,190 | +60 | +1.5% | 132,000 |
| 2021/08/17 | 4,125 | 4,145 | 4,105 | 4,130 | +40 | +1% | 101,700 |
| 2021/08/16 | 4,230 | 4,230 | 4,090 | 4,090 | -155 | -3.7% | 184,900 |
| 2021/08/13 | 4,220 | 4,250 | 4,220 | 4,245 | +65 | +1.6% | 173,600 |
| 2021/08/12 | 4,240 | 4,240 | 4,165 | 4,180 | -25 | -0.6% | 92,900 |
| 2021/08/11 | 4,185 | 4,245 | 4,185 | 4,205 | +55 | +1.3% | 188,600 |
| 2021/08/10 | 4,125 | 4,155 | 4,125 | 4,150 | +10 | +0.2% | 263,400 |
| 2021/08/06 | 4,115 | 4,190 | 4,110 | 4,140 | +35 | +0.9% | 204,800 |
| 2021/08/05 | 4,105 | 4,155 | 4,085 | 4,105 | -25 | -0.6% | 223,500 |
| 2021/08/04 | 4,170 | 4,170 | 4,120 | 4,130 | -30 | -0.7% | 123,800 |
| 2021/08/03 | 4,145 | 4,175 | 4,130 | 4,160 | -15 | -0.4% | 101,700 |
| 2021/08/02 | 4,135 | 4,185 | 4,120 | 4,175 | +85 | +2.1% | 160,200 |
| 2021/07/30 | 4,135 | 4,145 | 4,075 | 4,090 | -45 | -1.1% | 161,500 |
| 2021/07/29 | 4,170 | 4,190 | 4,135 | 4,135 | -60 | -1.4% | 116,300 |
| 2021/07/28 | 4,180 | 4,215 | 4,170 | 4,195 | -30 | -0.7% | 90,500 |
| 2021/07/27 | 4,245 | 4,255 | 4,200 | 4,225 | +5 | +0.1% | 84,000 |
| 2021/07/26 | 4,270 | 4,275 | 4,210 | 4,220 | +20 | +0.5% | 151,800 |
| 2021/07/21 | 4,205 | 4,220 | 4,185 | 4,200 | +20 | +0.5% | 121,800 |
| 2021/07/20 | 4,165 | 4,185 | 4,135 | 4,180 | ±0 | ±0% | 133,200 |
| 2021/07/19 | 4,180 | 4,195 | 4,165 | 4,180 | ±0 | ±0% | 140,500 |
| 2021/07/16 | 4,200 | 4,215 | 4,180 | 4,180 | -15 | -0.4% | 100,300 |
| 2021/07/15 | 4,320 | 4,325 | 4,185 | 4,195 | -100 | -2.3% | 222,300 |
| 2021/07/14 | 4,270 | 4,295 | 4,245 | 4,295 | +80 | +1.9% | 240,600 |
| 2021/07/13 | 4,240 | 4,250 | 4,200 | 4,215 | ±0 | ±0% | 184,000 |
| 2021/07/12 | 4,215 | 4,240 | 4,195 | 4,215 | +55 | +1.3% | 182,700 |
| 2021/07/09 | 4,130 | 4,170 | 4,105 | 4,160 | ±0 | ±0% | 235,700 |
| 2021/07/08 | 4,190 | 4,215 | 4,160 | 4,160 | -25 | -0.6% | 148,800 |
| 2021/07/07 | 4,155 | 4,190 | 4,145 | 4,185 | +5 | +0.1% | 141,100 |
| 2021/07/06 | 4,215 | 4,225 | 4,180 | 4,180 | -10 | -0.2% | 143,200 |
| 2021/07/05 | 4,175 | 4,200 | 4,155 | 4,190 | -5 | -0.1% | 106,500 |
| 2021/07/02 | 4,155 | 4,215 | 4,155 | 4,195 | +40 | +1% | 118,100 |
| 2021/07/01 | 4,155 | 4,155 | 4,110 | 4,155 | +15 | +0.4% | 178,100 |
| 2021/06/30 | 4,170 | 4,205 | 4,130 | 4,140 | -65 | -1.5% | 220,200 |
| 2021/06/29 | 4,280 | 4,290 | 4,200 | 4,205 | -110 | -2.5% | 268,400 |
| 2021/06/28 | 4,320 | 4,325 | 4,280 | 4,315 | -5 | -0.1% | 619,600 |
| 2021/06/25 | 4,300 | 4,330 | 4,300 | 4,320 | +20 | +0.5% | 454,800 |
| 2021/06/24 | 4,275 | 4,300 | 4,250 | 4,300 | +30 | +0.7% | 206,100 |
| 2021/06/23 | 4,275 | 4,295 | 4,260 | 4,270 | -10 | -0.2% | 173,800 |
| 2021/06/22 | 4,315 | 4,320 | 4,270 | 4,280 | +30 | +0.7% | 197,600 |
| 2021/06/21 | 4,320 | 4,335 | 4,250 | 4,250 | -115 | -2.6% | 263,700 |
| 2021/06/18 | 4,435 | 4,445 | 4,350 | 4,365 | -30 | -0.7% | 599,700 |
| 2021/06/17 | 4,410 | 4,425 | 4,390 | 4,395 | -45 | -1% | 208,700 |
| 2021/06/16 | 4,475 | 4,490 | 4,420 | 4,440 | -10 | -0.2% | 178,400 |
| 2021/06/15 | 4,440 | 4,475 | 4,425 | 4,450 | +35 | +0.8% | 222,100 |
| 2021/06/14 | 4,380 | 4,415 | 4,375 | 4,415 | +45 | +1% | 184,800 |
| 2021/06/11 | 4,320 | 4,370 | 4,295 | 4,370 | +70 | +1.6% | 251,500 |
| 2021/06/10 | 4,250 | 4,350 | 4,245 | 4,300 | +20 | +0.5% | 248,400 |
| 2021/06/09 | 4,290 | 4,325 | 4,280 | 4,280 | ±0 | ±0% | 130,100 |
| 2021/06/08 | 4,245 | 4,285 | 4,230 | 4,280 | +55 | +1.3% | 171,700 |
801～
850
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
