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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,237 | 4,267 | 4,222 | 4,237 | +18 | +0.4% | 120,900 |
| 2024/09/05 | 4,205 | 4,244 | 4,200 | 4,219 | +21 | +0.5% | 115,800 |
| 2024/09/04 | 4,144 | 4,203 | 4,144 | 4,198 | +5 | +0.1% | 113,000 |
| 2024/09/03 | 4,107 | 4,195 | 4,107 | 4,193 | +84 | +2% | 119,500 |
| 2024/09/02 | 4,127 | 4,138 | 4,102 | 4,109 | -31 | -0.7% | 144,100 |
| 2024/08/30 | 4,140 | 4,153 | 4,125 | 4,140 | -12 | -0.3% | 134,200 |
| 2024/08/29 | 4,190 | 4,193 | 4,144 | 4,152 | -39 | -0.9% | 87,100 |
| 2024/08/28 | 4,203 | 4,212 | 4,178 | 4,191 | -22 | -0.5% | 76,400 |
| 2024/08/27 | 4,238 | 4,244 | 4,204 | 4,213 | -27 | -0.6% | 111,700 |
| 2024/08/26 | 4,216 | 4,240 | 4,195 | 4,240 | +39 | +0.9% | 142,900 |
| 2024/08/23 | 4,181 | 4,215 | 4,176 | 4,201 | +20 | +0.5% | 111,800 |
| 2024/08/22 | 4,133 | 4,197 | 4,131 | 4,181 | +43 | +1% | 134,600 |
| 2024/08/21 | 4,160 | 4,179 | 4,131 | 4,138 | -41 | -1% | 124,200 |
| 2024/08/20 | 4,200 | 4,200 | 4,145 | 4,179 | +17 | +0.4% | 162,300 |
| 2024/08/19 | 4,196 | 4,200 | 4,141 | 4,162 | -82 | -1.9% | 198,900 |
| 2024/08/16 | 4,233 | 4,254 | 4,174 | 4,244 | +62 | +1.5% | 166,500 |
| 2024/08/15 | 4,088 | 4,192 | 4,086 | 4,182 | -45 | -1.1% | 438,500 |
| 2024/08/14 | 4,265 | 4,274 | 4,206 | 4,227 | -3 | -0.1% | 234,700 |
| 2024/08/13 | 4,220 | 4,248 | 4,203 | 4,230 | +13 | +0.3% | 122,000 |
| 2024/08/09 | 4,290 | 4,290 | 4,181 | 4,217 | -24 | -0.6% | 150,200 |
| 2024/08/08 | 4,215 | 4,301 | 4,215 | 4,241 | +19 | +0.5% | 165,200 |
| 2024/08/07 | 4,109 | 4,310 | 4,105 | 4,222 | +80 | +1.9% | 168,400 |
| 2024/08/06 | 4,228 | 4,250 | 4,104 | 4,142 | +39 | +1% | 201,900 |
| 2024/08/05 | 4,198 | 4,266 | 4,037 | 4,103 | -224 | -5.2% | 322,900 |
| 2024/08/02 | 4,459 | 4,468 | 4,313 | 4,327 | -151 | -3.4% | 193,900 |
| 2024/08/01 | 4,584 | 4,597 | 4,476 | 4,478 | -122 | -2.7% | 168,100 |
| 2024/07/31 | 4,540 | 4,600 | 4,540 | 4,600 | +51 | +1.1% | 93,000 |
| 2024/07/30 | 4,603 | 4,608 | 4,530 | 4,549 | -53 | -1.2% | 135,800 |
| 2024/07/29 | 4,600 | 4,650 | 4,600 | 4,602 | +34 | +0.7% | 158,800 |
| 2024/07/26 | 4,598 | 4,600 | 4,541 | 4,568 | -5 | -0.1% | 212,300 |
| 2024/07/25 | 4,514 | 4,595 | 4,504 | 4,573 | +11 | +0.2% | 330,200 |
| 2024/07/24 | 4,608 | 4,611 | 4,545 | 4,562 | -80 | -1.7% | 339,500 |
| 2024/07/23 | 4,630 | 4,651 | 4,548 | 4,642 | -8 | -0.2% | 340,800 |
| 2024/07/22 | 4,650 | 4,710 | 4,637 | 4,650 | +35 | +0.8% | 377,800 |
| 2024/07/19 | 4,655 | 4,668 | 4,570 | 4,615 | +212 | +4.8% | 583,900 |
| 2024/07/18 | 4,326 | 4,409 | 4,317 | 4,403 | +118 | +2.8% | 274,900 |
| 2024/07/17 | 4,290 | 4,290 | 4,230 | 4,285 | -35 | -0.8% | 219,500 |
| 2024/07/16 | 4,432 | 4,435 | 4,315 | 4,320 | -108 | -2.4% | 276,100 |
| 2024/07/12 | 4,415 | 4,431 | 4,395 | 4,428 | +40 | +0.9% | 180,900 |
| 2024/07/11 | 4,387 | 4,413 | 4,370 | 4,388 | +24 | +0.5% | 204,400 |
| 2024/07/10 | 4,342 | 4,364 | 4,329 | 4,364 | +23 | +0.5% | 220,100 |
| 2024/07/09 | 4,330 | 4,360 | 4,305 | 4,341 | +28 | +0.6% | 329,900 |
| 2024/07/08 | 4,259 | 4,323 | 4,237 | 4,313 | +46 | +1.1% | 231,500 |
| 2024/07/05 | 4,265 | 4,294 | 4,237 | 4,267 | +7 | +0.2% | 253,900 |
| 2024/07/04 | 4,194 | 4,260 | 4,185 | 4,260 | +70 | +1.7% | 183,300 |
| 2024/07/03 | 4,175 | 4,215 | 4,173 | 4,190 | -47 | -1.1% | 162,100 |
| 2024/07/02 | 4,197 | 4,245 | 4,183 | 4,237 | +40 | +1% | 238,000 |
| 2024/07/01 | 4,190 | 4,209 | 4,185 | 4,197 | +16 | +0.4% | 231,100 |
| 2024/06/28 | 4,188 | 4,209 | 4,154 | 4,181 | -7 | -0.2% | 254,300 |
| 2024/06/27 | 4,185 | 4,195 | 4,169 | 4,188 | -44 | -1% | 571,000 |
51～
100
件表示中 / 3585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 | 428,200円 | -0.8% | -24.8% | 2.10% | 24.78倍 | 1.00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 | 353,400円 | +14.3% | +10.2% | 1.47% | 25.32倍 | 1.42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 | 197,500円 | +9.3% | +10.9% | 1.42% | 26.05倍 | 8.56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 | 300,600円 | +33.5% | +118.3% | 1.73% | 11.73倍 | 1.77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 | 282,500円 | +6.8% | +4.3% | 1.70% | 19.94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
