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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,220 | 4,245 | 4,205 | 4,225 | +20 | +0.5% | 117,600 |
| 2021/06/04 | 4,220 | 4,230 | 4,190 | 4,205 | -5 | -0.1% | 100,100 |
| 2021/06/03 | 4,150 | 4,215 | 4,140 | 4,210 | +95 | +2.3% | 166,400 |
| 2021/06/02 | 4,175 | 4,190 | 4,110 | 4,115 | -40 | -1% | 211,600 |
| 2021/06/01 | 4,185 | 4,200 | 4,145 | 4,155 | -25 | -0.6% | 139,300 |
| 2021/05/31 | 4,245 | 4,265 | 4,180 | 4,180 | -50 | -1.2% | 133,100 |
| 2021/05/28 | 4,205 | 4,240 | 4,200 | 4,230 | +50 | +1.2% | 213,800 |
| 2021/05/27 | 4,230 | 4,255 | 4,150 | 4,180 | -65 | -1.5% | 496,400 |
| 2021/05/26 | 4,235 | 4,270 | 4,235 | 4,245 | -10 | -0.2% | 118,900 |
| 2021/05/25 | 4,300 | 4,310 | 4,250 | 4,255 | -50 | -1.2% | 176,600 |
| 2021/05/24 | 4,330 | 4,340 | 4,275 | 4,305 | -25 | -0.6% | 199,300 |
| 2021/05/21 | 4,345 | 4,355 | 4,320 | 4,330 | +10 | +0.2% | 183,800 |
| 2021/05/20 | 4,305 | 4,340 | 4,305 | 4,320 | +5 | +0.1% | 141,900 |
| 2021/05/19 | 4,330 | 4,330 | 4,255 | 4,315 | -15 | -0.3% | 201,300 |
| 2021/05/18 | 4,365 | 4,375 | 4,330 | 4,330 | -20 | -0.5% | 192,300 |
| 2021/05/17 | 4,355 | 4,365 | 4,305 | 4,350 | -5 | -0.1% | 227,700 |
| 2021/05/14 | 4,300 | 4,360 | 4,290 | 4,355 | +70 | +1.6% | 312,100 |
| 2021/05/13 | 4,300 | 4,325 | 4,275 | 4,285 | -25 | -0.6% | 315,000 |
| 2021/05/12 | 4,310 | 4,320 | 4,275 | 4,310 | -25 | -0.6% | 492,900 |
| 2021/05/11 | 4,315 | 4,370 | 4,275 | 4,335 | +90 | +2.1% | 696,200 |
| 2021/05/10 | 4,230 | 4,260 | 4,210 | 4,245 | +50 | +1.2% | 241,700 |
| 2021/05/07 | 4,165 | 4,230 | 4,155 | 4,195 | +65 | +1.6% | 220,600 |
| 2021/05/06 | 4,115 | 4,155 | 4,095 | 4,130 | +45 | +1.1% | 216,600 |
| 2021/04/30 | 4,115 | 4,125 | 4,080 | 4,085 | -25 | -0.6% | 185,000 |
| 2021/04/28 | 4,120 | 4,125 | 4,105 | 4,110 | -30 | -0.7% | 174,800 |
| 2021/04/27 | 4,160 | 4,175 | 4,125 | 4,140 | -10 | -0.2% | 355,500 |
| 2021/04/26 | 4,145 | 4,165 | 4,095 | 4,150 | -15 | -0.4% | 457,600 |
| 2021/04/23 | 4,150 | 4,175 | 4,145 | 4,165 | -40 | -1% | 159,400 |
| 2021/04/22 | 4,205 | 4,225 | 4,170 | 4,205 | +45 | +1.1% | 236,900 |
| 2021/04/21 | 4,170 | 4,170 | 4,130 | 4,160 | -75 | -1.8% | 284,100 |
| 2021/04/20 | 4,225 | 4,260 | 4,195 | 4,235 | -5 | -0.1% | 288,500 |
| 2021/04/19 | 4,315 | 4,325 | 4,230 | 4,240 | -75 | -1.7% | 221,900 |
| 2021/04/16 | 4,315 | 4,320 | 4,265 | 4,315 | ±0 | ±0% | 229,900 |
| 2021/04/15 | 4,280 | 4,315 | 4,280 | 4,315 | +35 | +0.8% | 118,500 |
| 2021/04/14 | 4,320 | 4,330 | 4,275 | 4,280 | -40 | -0.9% | 167,500 |
| 2021/04/13 | 4,380 | 4,390 | 4,320 | 4,320 | -45 | -1% | 156,700 |
| 2021/04/12 | 4,370 | 4,390 | 4,340 | 4,365 | ±0 | ±0% | 101,100 |
| 2021/04/09 | 4,385 | 4,405 | 4,355 | 4,365 | +20 | +0.5% | 119,700 |
| 2021/04/08 | 4,430 | 4,440 | 4,340 | 4,345 | -110 | -2.5% | 196,700 |
| 2021/04/07 | 4,435 | 4,465 | 4,435 | 4,455 | +45 | +1% | 137,500 |
| 2021/04/06 | 4,480 | 4,495 | 4,410 | 4,410 | -55 | -1.2% | 138,500 |
| 2021/04/05 | 4,460 | 4,495 | 4,450 | 4,465 | -10 | -0.2% | 85,100 |
| 2021/04/02 | 4,475 | 4,490 | 4,450 | 4,475 | +30 | +0.7% | 66,600 |
| 2021/04/01 | 4,475 | 4,490 | 4,445 | 4,445 | ±0 | ±0% | 110,900 |
| 2021/03/31 | 4,550 | 4,565 | 4,445 | 4,445 | -115 | -2.5% | 233,400 |
| 2021/03/30 | 4,635 | 4,635 | 4,540 | 4,560 | -85 | -1.8% | 184,500 |
| 2021/03/29 | 4,630 | 4,660 | 4,590 | 4,645 | +20 | +0.4% | 230,800 |
| 2021/03/26 | 4,615 | 4,635 | 4,580 | 4,625 | +45 | +1% | 159,000 |
| 2021/03/25 | 4,580 | 4,595 | 4,550 | 4,580 | +20 | +0.4% | 163,300 |
| 2021/03/24 | 4,685 | 4,690 | 4,560 | 4,560 | -120 | -2.6% | 295,600 |
851～
900
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
