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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,730 | 4,730 | 4,675 | 4,680 | -50 | -1.1% | 201,600 |
| 2021/03/22 | 4,705 | 4,740 | 4,680 | 4,730 | +35 | +0.7% | 215,500 |
| 2021/03/19 | 4,620 | 4,695 | 4,605 | 4,695 | +55 | +1.2% | 233,900 |
| 2021/03/18 | 4,620 | 4,650 | 4,600 | 4,640 | +25 | +0.5% | 174,000 |
| 2021/03/17 | 4,565 | 4,620 | 4,555 | 4,615 | +30 | +0.7% | 203,200 |
| 2021/03/16 | 4,555 | 4,595 | 4,545 | 4,585 | +20 | +0.4% | 204,000 |
| 2021/03/15 | 4,475 | 4,570 | 4,465 | 4,565 | +115 | +2.6% | 230,400 |
| 2021/03/12 | 4,440 | 4,460 | 4,405 | 4,450 | -5 | -0.1% | 227,500 |
| 2021/03/11 | 4,510 | 4,530 | 4,450 | 4,455 | -55 | -1.2% | 181,100 |
| 2021/03/10 | 4,480 | 4,580 | 4,465 | 4,510 | -35 | -0.8% | 283,600 |
| 2021/03/09 | 4,530 | 4,545 | 4,490 | 4,545 | +55 | +1.2% | 173,300 |
| 2021/03/08 | 4,540 | 4,540 | 4,460 | 4,490 | -20 | -0.4% | 150,200 |
| 2021/03/05 | 4,465 | 4,510 | 4,445 | 4,510 | +65 | +1.5% | 173,700 |
| 2021/03/04 | 4,450 | 4,455 | 4,390 | 4,445 | -35 | -0.8% | 142,800 |
| 2021/03/03 | 4,500 | 4,505 | 4,455 | 4,480 | -5 | -0.1% | 127,800 |
| 2021/03/02 | 4,420 | 4,500 | 4,410 | 4,485 | +65 | +1.5% | 176,800 |
| 2021/03/01 | 4,380 | 4,430 | 4,370 | 4,420 | +85 | +2% | 120,800 |
| 2021/02/26 | 4,450 | 4,465 | 4,335 | 4,335 | -125 | -2.8% | 208,400 |
| 2021/02/25 | 4,495 | 4,500 | 4,440 | 4,460 | -15 | -0.3% | 128,100 |
| 2021/02/24 | 4,480 | 4,520 | 4,455 | 4,475 | -5 | -0.1% | 155,900 |
| 2021/02/22 | 4,510 | 4,535 | 4,475 | 4,480 | -45 | -1% | 134,300 |
| 2021/02/19 | 4,610 | 4,615 | 4,515 | 4,525 | -85 | -1.8% | 127,900 |
| 2021/02/18 | 4,660 | 4,665 | 4,600 | 4,610 | +20 | +0.4% | 163,600 |
| 2021/02/17 | 4,610 | 4,630 | 4,585 | 4,590 | -50 | -1.1% | 170,400 |
| 2021/02/16 | 4,620 | 4,680 | 4,595 | 4,640 | +50 | +1.1% | 178,800 |
| 2021/02/15 | 4,725 | 4,725 | 4,535 | 4,590 | -145 | -3.1% | 291,500 |
| 2021/02/12 | 4,735 | 4,765 | 4,710 | 4,735 | -30 | -0.6% | 145,000 |
| 2021/02/10 | 4,745 | 4,785 | 4,715 | 4,765 | +15 | +0.3% | 92,900 |
| 2021/02/09 | 4,785 | 4,785 | 4,715 | 4,750 | -35 | -0.7% | 120,600 |
| 2021/02/08 | 4,645 | 4,785 | 4,645 | 4,785 | +165 | +3.6% | 185,500 |
| 2021/02/05 | 4,605 | 4,635 | 4,575 | 4,620 | +20 | +0.4% | 134,700 |
| 2021/02/04 | 4,610 | 4,620 | 4,575 | 4,600 | -30 | -0.6% | 162,300 |
| 2021/02/03 | 4,580 | 4,650 | 4,575 | 4,630 | +50 | +1.1% | 132,400 |
| 2021/02/02 | 4,575 | 4,610 | 4,550 | 4,580 | +20 | +0.4% | 135,400 |
| 2021/02/01 | 4,610 | 4,635 | 4,560 | 4,560 | -40 | -0.9% | 93,400 |
| 2021/01/29 | 4,690 | 4,725 | 4,595 | 4,600 | -110 | -2.3% | 130,900 |
| 2021/01/28 | 4,700 | 4,745 | 4,665 | 4,710 | +25 | +0.5% | 195,600 |
| 2021/01/27 | 4,665 | 4,710 | 4,655 | 4,685 | +60 | +1.3% | 132,100 |
| 2021/01/26 | 4,570 | 4,635 | 4,560 | 4,625 | +45 | +1% | 112,300 |
| 2021/01/25 | 4,510 | 4,590 | 4,495 | 4,580 | +95 | +2.1% | 109,500 |
| 2021/01/22 | 4,455 | 4,500 | 4,445 | 4,485 | -10 | -0.2% | 85,700 |
| 2021/01/21 | 4,490 | 4,565 | 4,470 | 4,495 | +10 | +0.2% | 110,700 |
| 2021/01/20 | 4,480 | 4,500 | 4,460 | 4,485 | -20 | -0.4% | 120,800 |
| 2021/01/19 | 4,550 | 4,560 | 4,505 | 4,505 | -45 | -1% | 108,100 |
| 2021/01/18 | 4,600 | 4,600 | 4,545 | 4,550 | -60 | -1.3% | 69,700 |
| 2021/01/15 | 4,615 | 4,640 | 4,590 | 4,610 | -5 | -0.1% | 102,200 |
| 2021/01/14 | 4,570 | 4,630 | 4,570 | 4,615 | +25 | +0.5% | 119,600 |
| 2021/01/13 | 4,565 | 4,600 | 4,540 | 4,590 | +5 | +0.1% | 92,900 |
| 2021/01/12 | 4,520 | 4,585 | 4,505 | 4,585 | +15 | +0.3% | 113,700 |
| 2021/01/08 | 4,490 | 4,570 | 4,475 | 4,570 | +70 | +1.6% | 124,200 |
901～
950
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
