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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 4,105 | 4,195 | 4,100 | 4,185 | +90 | +2.2% | 183,300 |
| 2021/10/05 | 4,125 | 4,150 | 4,085 | 4,095 | -50 | -1.2% | 195,400 |
| 2021/10/04 | 4,170 | 4,180 | 4,135 | 4,145 | +10 | +0.2% | 141,500 |
| 2021/10/01 | 4,200 | 4,215 | 4,135 | 4,135 | -110 | -2.6% | 182,300 |
| 2021/09/30 | 4,245 | 4,280 | 4,235 | 4,245 | +35 | +0.8% | 128,700 |
| 2021/09/29 | 4,215 | 4,220 | 4,170 | 4,210 | -50 | -1.2% | 151,900 |
| 2021/09/28 | 4,270 | 4,270 | 4,220 | 4,260 | -20 | -0.5% | 188,400 |
| 2021/09/27 | 4,345 | 4,350 | 4,275 | 4,280 | -70 | -1.6% | 115,700 |
| 2021/09/24 | 4,340 | 4,360 | 4,310 | 4,350 | +75 | +1.8% | 178,100 |
| 2021/09/22 | 4,360 | 4,365 | 4,275 | 4,275 | -105 | -2.4% | 129,700 |
| 2021/09/21 | 4,420 | 4,420 | 4,360 | 4,380 | -25 | -0.6% | 197,200 |
| 2021/09/17 | 4,400 | 4,415 | 4,380 | 4,405 | +30 | +0.7% | 244,000 |
| 2021/09/16 | 4,370 | 4,375 | 4,335 | 4,375 | +10 | +0.2% | 191,700 |
| 2021/09/15 | 4,310 | 4,370 | 4,285 | 4,365 | +80 | +1.9% | 315,000 |
| 2021/09/14 | 4,280 | 4,290 | 4,255 | 4,285 | +5 | +0.1% | 122,800 |
| 2021/09/13 | 4,255 | 4,280 | 4,230 | 4,280 | ±0 | ±0% | 123,700 |
| 2021/09/10 | 4,260 | 4,285 | 4,250 | 4,280 | ±0 | ±0% | 183,700 |
| 2021/09/09 | 4,260 | 4,295 | 4,250 | 4,280 | +45 | +1.1% | 158,200 |
| 2021/09/08 | 4,250 | 4,265 | 4,225 | 4,235 | -10 | -0.2% | 147,000 |
| 2021/09/07 | 4,255 | 4,265 | 4,235 | 4,245 | +55 | +1.3% | 168,100 |
| 2021/09/06 | 4,230 | 4,230 | 4,175 | 4,190 | -40 | -0.9% | 185,300 |
| 2021/09/03 | 4,200 | 4,245 | 4,180 | 4,230 | +40 | +1% | 134,700 |
| 2021/09/02 | 4,165 | 4,195 | 4,150 | 4,190 | -15 | -0.4% | 104,400 |
| 2021/09/01 | 4,185 | 4,215 | 4,180 | 4,205 | +45 | +1.1% | 103,600 |
| 2021/08/31 | 4,165 | 4,180 | 4,130 | 4,160 | -15 | -0.4% | 82,400 |
| 2021/08/30 | 4,185 | 4,185 | 4,145 | 4,175 | +30 | +0.7% | 88,000 |
| 2021/08/27 | 4,155 | 4,180 | 4,135 | 4,145 | -10 | -0.2% | 76,500 |
| 2021/08/26 | 4,200 | 4,210 | 4,145 | 4,155 | -30 | -0.7% | 92,600 |
| 2021/08/25 | 4,220 | 4,220 | 4,170 | 4,185 | -55 | -1.3% | 137,800 |
| 2021/08/24 | 4,250 | 4,265 | 4,215 | 4,240 | -10 | -0.2% | 111,100 |
| 2021/08/23 | 4,275 | 4,295 | 4,195 | 4,250 | ±0 | ±0% | 140,400 |
| 2021/08/20 | 4,210 | 4,255 | 4,205 | 4,250 | +25 | +0.6% | 125,200 |
| 2021/08/19 | 4,180 | 4,240 | 4,165 | 4,225 | +35 | +0.8% | 139,100 |
| 2021/08/18 | 4,170 | 4,195 | 4,155 | 4,190 | +60 | +1.5% | 132,000 |
| 2021/08/17 | 4,125 | 4,145 | 4,105 | 4,130 | +40 | +1% | 101,700 |
| 2021/08/16 | 4,230 | 4,230 | 4,090 | 4,090 | -155 | -3.7% | 184,900 |
| 2021/08/13 | 4,220 | 4,250 | 4,220 | 4,245 | +65 | +1.6% | 173,600 |
| 2021/08/12 | 4,240 | 4,240 | 4,165 | 4,180 | -25 | -0.6% | 92,900 |
| 2021/08/11 | 4,185 | 4,245 | 4,185 | 4,205 | +55 | +1.3% | 188,600 |
| 2021/08/10 | 4,125 | 4,155 | 4,125 | 4,150 | +10 | +0.2% | 263,400 |
| 2021/08/06 | 4,115 | 4,190 | 4,110 | 4,140 | +35 | +0.9% | 204,800 |
| 2021/08/05 | 4,105 | 4,155 | 4,085 | 4,105 | -25 | -0.6% | 223,500 |
| 2021/08/04 | 4,170 | 4,170 | 4,120 | 4,130 | -30 | -0.7% | 123,800 |
| 2021/08/03 | 4,145 | 4,175 | 4,130 | 4,160 | -15 | -0.4% | 101,700 |
| 2021/08/02 | 4,135 | 4,185 | 4,120 | 4,175 | +85 | +2.1% | 160,200 |
| 2021/07/30 | 4,135 | 4,145 | 4,075 | 4,090 | -45 | -1.1% | 161,500 |
| 2021/07/29 | 4,170 | 4,190 | 4,135 | 4,135 | -60 | -1.4% | 116,300 |
| 2021/07/28 | 4,180 | 4,215 | 4,170 | 4,195 | -30 | -0.7% | 90,500 |
| 2021/07/27 | 4,245 | 4,255 | 4,200 | 4,225 | +5 | +0.1% | 84,000 |
| 2021/07/26 | 4,270 | 4,275 | 4,210 | 4,220 | +20 | +0.5% | 151,800 |
951～
1000
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
