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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,528 | 4,579 | 4,528 | 4,539 | +15 | +0.3% | 90,600 |
| 2025/01/20 | 4,544 | 4,552 | 4,498 | 4,524 | -6 | -0.1% | 95,700 |
| 2025/01/17 | 4,550 | 4,569 | 4,501 | 4,530 | +23 | +0.5% | 123,800 |
| 2025/01/16 | 4,500 | 4,524 | 4,444 | 4,507 | +16 | +0.4% | 152,500 |
| 2025/01/15 | 4,452 | 4,499 | 4,450 | 4,491 | +53 | +1.2% | 97,500 |
| 2025/01/14 | 4,529 | 4,529 | 4,390 | 4,438 | -81 | -1.8% | 160,200 |
| 2025/01/10 | 4,544 | 4,560 | 4,513 | 4,519 | -25 | -0.6% | 87,900 |
| 2025/01/09 | 4,562 | 4,588 | 4,501 | 4,544 | -18 | -0.4% | 139,300 |
| 2025/01/08 | 4,591 | 4,612 | 4,545 | 4,562 | +3 | +0.1% | 194,000 |
| 2025/01/07 | 4,620 | 4,633 | 4,540 | 4,559 | -87 | -1.9% | 165,100 |
| 2025/01/06 | 4,701 | 4,717 | 4,646 | 4,646 | -48 | -1% | 169,700 |
| 2024/12/30 | 4,720 | 4,737 | 4,658 | 4,694 | +19 | +0.4% | 164,500 |
| 2024/12/27 | 4,650 | 4,675 | 4,607 | 4,675 | -8 | -0.2% | 167,700 |
| 2024/12/26 | 4,639 | 4,683 | 4,621 | 4,683 | +66 | +1.4% | 179,000 |
| 2024/12/25 | 4,650 | 4,655 | 4,563 | 4,617 | -48 | -1% | 159,500 |
| 2024/12/24 | 4,704 | 4,730 | 4,651 | 4,665 | -39 | -0.8% | 129,700 |
| 2024/12/23 | 4,735 | 4,751 | 4,687 | 4,704 | -36 | -0.8% | 176,600 |
| 2024/12/20 | 4,800 | 4,815 | 4,740 | 4,740 | -11 | -0.2% | 236,000 |
| 2024/12/19 | 4,743 | 4,780 | 4,722 | 4,751 | +1 | ±0% | 161,600 |
| 2024/12/18 | 4,779 | 4,800 | 4,730 | 4,750 | +20 | +0.4% | 158,700 |
| 2024/12/17 | 4,705 | 4,749 | 4,704 | 4,730 | +43 | +0.9% | 135,700 |
| 2024/12/16 | 4,719 | 4,723 | 4,672 | 4,687 | -31 | -0.7% | 115,200 |
| 2024/12/13 | 4,656 | 4,736 | 4,656 | 4,718 | +51 | +1.1% | 236,200 |
| 2024/12/12 | 4,620 | 4,692 | 4,615 | 4,667 | +52 | +1.1% | 184,600 |
| 2024/12/11 | 4,598 | 4,635 | 4,591 | 4,615 | +17 | +0.4% | 138,500 |
| 2024/12/10 | 4,560 | 4,639 | 4,551 | 4,598 | +68 | +1.5% | 160,000 |
| 2024/12/09 | 4,491 | 4,542 | 4,486 | 4,530 | +29 | +0.6% | 150,600 |
| 2024/12/06 | 4,500 | 4,539 | 4,469 | 4,501 | +16 | +0.4% | 120,300 |
| 2024/12/05 | 4,490 | 4,508 | 4,466 | 4,485 | -4 | -0.1% | 103,000 |
| 2024/12/04 | 4,460 | 4,530 | 4,456 | 4,489 | +33 | +0.7% | 110,500 |
| 2024/12/03 | 4,497 | 4,540 | 4,456 | 4,456 | +29 | +0.7% | 220,300 |
| 2024/12/02 | 4,385 | 4,437 | 4,361 | 4,427 | +40 | +0.9% | 141,700 |
| 2024/11/29 | 4,398 | 4,399 | 4,347 | 4,387 | +32 | +0.7% | 119,400 |
| 2024/11/28 | 4,291 | 4,360 | 4,277 | 4,355 | +111 | +2.6% | 100,000 |
| 2024/11/27 | 4,272 | 4,272 | 4,203 | 4,244 | -13 | -0.3% | 83,800 |
| 2024/11/26 | 4,249 | 4,288 | 4,240 | 4,257 | +17 | +0.4% | 87,600 |
| 2024/11/25 | 4,300 | 4,300 | 4,220 | 4,240 | -23 | -0.5% | 88,800 |
| 2024/11/22 | 4,300 | 4,300 | 4,203 | 4,263 | -19 | -0.4% | 106,700 |
| 2024/11/21 | 4,370 | 4,372 | 4,254 | 4,282 | -68 | -1.6% | 162,500 |
| 2024/11/20 | 4,324 | 4,377 | 4,298 | 4,350 | +60 | +1.4% | 237,400 |
| 2024/11/19 | 4,230 | 4,299 | 4,211 | 4,290 | +80 | +1.9% | 148,100 |
| 2024/11/18 | 4,150 | 4,219 | 4,148 | 4,210 | +56 | +1.3% | 170,400 |
| 2024/11/15 | 4,197 | 4,203 | 4,154 | 4,154 | -25 | -0.6% | 78,000 |
| 2024/11/14 | 4,230 | 4,231 | 4,179 | 4,179 | -35 | -0.8% | 78,000 |
| 2024/11/13 | 4,205 | 4,231 | 4,200 | 4,214 | +18 | +0.4% | 94,700 |
| 2024/11/12 | 4,233 | 4,266 | 4,189 | 4,196 | -69 | -1.6% | 151,400 |
| 2024/11/11 | 4,234 | 4,280 | 4,225 | 4,265 | -3 | -0.1% | 142,800 |
| 2024/11/08 | 4,336 | 4,346 | 4,265 | 4,268 | -44 | -1% | 133,600 |
| 2024/11/07 | 4,400 | 4,423 | 4,281 | 4,312 | -79 | -1.8% | 253,900 |
| 2024/11/06 | 4,454 | 4,487 | 4,362 | 4,391 | -63 | -1.4% | 108,900 |
51～
100
件表示中 / 3673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 | 455,200円 | +11.7% | +46.1% | 2.09% | 24.15倍 | 1.07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 | 277,700円 | +6.6% | -6.9% | 2.09% | 17.79倍 | 1.79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 |
| 寿スピリッツ | 224,500円 | +9.3% | +10.9% | 1.25% | 29.37倍 | 9.65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 |
| 伊藤園 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
市場注目の銘柄
チャート関連のコラム
