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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 2021/11/01 | 4,140 | 4,185 | 4,125 | 4,185 | +55 | +1.3% | 124,200 |
| 2021/10/29 | 4,085 | 4,130 | 4,050 | 4,130 | +5 | +0.1% | 130,100 |
| 2021/10/28 | 4,110 | 4,130 | 4,085 | 4,125 | +15 | +0.4% | 94,800 |
| 2021/10/27 | 4,130 | 4,135 | 4,100 | 4,110 | +15 | +0.4% | 69,700 |
| 2021/10/26 | 4,085 | 4,120 | 4,070 | 4,095 | +10 | +0.2% | 74,400 |
| 2021/10/25 | 4,100 | 4,125 | 4,085 | 4,085 | -20 | -0.5% | 91,800 |
| 2021/10/22 | 4,140 | 4,145 | 4,105 | 4,105 | -50 | -1.2% | 134,300 |
| 2021/10/21 | 4,190 | 4,190 | 4,145 | 4,155 | -70 | -1.7% | 91,000 |
| 2021/10/20 | 4,255 | 4,275 | 4,215 | 4,225 | -40 | -0.9% | 80,700 |
| 2021/10/19 | 4,265 | 4,280 | 4,225 | 4,265 | +55 | +1.3% | 101,900 |
| 2021/10/18 | 4,305 | 4,310 | 4,210 | 4,210 | -70 | -1.6% | 144,700 |
| 2021/10/15 | 4,250 | 4,285 | 4,215 | 4,280 | +85 | +2% | 138,500 |
| 2021/10/14 | 4,170 | 4,205 | 4,155 | 4,195 | +25 | +0.6% | 92,000 |
| 2021/10/13 | 4,160 | 4,200 | 4,160 | 4,170 | +10 | +0.2% | 90,200 |
| 2021/10/12 | 4,190 | 4,190 | 4,135 | 4,160 | -30 | -0.7% | 144,900 |
| 2021/10/11 | 4,150 | 4,195 | 4,145 | 4,190 | +30 | +0.7% | 161,600 |
| 2021/10/08 | 4,170 | 4,200 | 4,150 | 4,160 | +15 | +0.4% | 104,400 |
| 2021/10/07 | 4,205 | 4,205 | 4,145 | 4,145 | -40 | -1% | 154,500 |
901～
950
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
