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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,200 | 4,215 | 4,180 | 4,180 | -15 | -0.4% | 100,300 |
| 2021/07/15 | 4,320 | 4,325 | 4,185 | 4,195 | -100 | -2.3% | 222,300 |
| 2021/07/14 | 4,270 | 4,295 | 4,245 | 4,295 | +80 | +1.9% | 240,600 |
| 2021/07/13 | 4,240 | 4,250 | 4,200 | 4,215 | ±0 | ±0% | 184,000 |
| 2021/07/12 | 4,215 | 4,240 | 4,195 | 4,215 | +55 | +1.3% | 182,700 |
| 2021/07/09 | 4,130 | 4,170 | 4,105 | 4,160 | ±0 | ±0% | 235,700 |
| 2021/07/08 | 4,190 | 4,215 | 4,160 | 4,160 | -25 | -0.6% | 148,800 |
| 2021/07/07 | 4,155 | 4,190 | 4,145 | 4,185 | +5 | +0.1% | 141,100 |
| 2021/07/06 | 4,215 | 4,225 | 4,180 | 4,180 | -10 | -0.2% | 143,200 |
| 2021/07/05 | 4,175 | 4,200 | 4,155 | 4,190 | -5 | -0.1% | 106,500 |
| 2021/07/02 | 4,155 | 4,215 | 4,155 | 4,195 | +40 | +1% | 118,100 |
| 2021/07/01 | 4,155 | 4,155 | 4,110 | 4,155 | +15 | +0.4% | 178,100 |
| 2021/06/30 | 4,170 | 4,205 | 4,130 | 4,140 | -65 | -1.5% | 220,200 |
| 2021/06/29 | 4,280 | 4,290 | 4,200 | 4,205 | -110 | -2.5% | 268,400 |
| 2021/06/28 | 4,320 | 4,325 | 4,280 | 4,315 | -5 | -0.1% | 619,600 |
| 2021/06/25 | 4,300 | 4,330 | 4,300 | 4,320 | +20 | +0.5% | 454,800 |
| 2021/06/24 | 4,275 | 4,300 | 4,250 | 4,300 | +30 | +0.7% | 206,100 |
| 2021/06/23 | 4,275 | 4,295 | 4,260 | 4,270 | -10 | -0.2% | 173,800 |
| 2021/06/22 | 4,315 | 4,320 | 4,270 | 4,280 | +30 | +0.7% | 197,600 |
| 2021/06/21 | 4,320 | 4,335 | 4,250 | 4,250 | -115 | -2.6% | 263,700 |
| 2021/06/18 | 4,435 | 4,445 | 4,350 | 4,365 | -30 | -0.7% | 599,700 |
| 2021/06/17 | 4,410 | 4,425 | 4,390 | 4,395 | -45 | -1% | 208,700 |
| 2021/06/16 | 4,475 | 4,490 | 4,420 | 4,440 | -10 | -0.2% | 178,400 |
| 2021/06/15 | 4,440 | 4,475 | 4,425 | 4,450 | +35 | +0.8% | 222,100 |
| 2021/06/14 | 4,380 | 4,415 | 4,375 | 4,415 | +45 | +1% | 184,800 |
| 2021/06/11 | 4,320 | 4,370 | 4,295 | 4,370 | +70 | +1.6% | 251,500 |
| 2021/06/10 | 4,250 | 4,350 | 4,245 | 4,300 | +20 | +0.5% | 248,400 |
| 2021/06/09 | 4,290 | 4,325 | 4,280 | 4,280 | ±0 | ±0% | 130,100 |
| 2021/06/08 | 4,245 | 4,285 | 4,230 | 4,280 | +55 | +1.3% | 171,700 |
| 2021/06/07 | 4,220 | 4,245 | 4,205 | 4,225 | +20 | +0.5% | 117,600 |
| 2021/06/04 | 4,220 | 4,230 | 4,190 | 4,205 | -5 | -0.1% | 100,100 |
| 2021/06/03 | 4,150 | 4,215 | 4,140 | 4,210 | +95 | +2.3% | 166,400 |
| 2021/06/02 | 4,175 | 4,190 | 4,110 | 4,115 | -40 | -1% | 211,600 |
| 2021/06/01 | 4,185 | 4,200 | 4,145 | 4,155 | -25 | -0.6% | 139,300 |
| 2021/05/31 | 4,245 | 4,265 | 4,180 | 4,180 | -50 | -1.2% | 133,100 |
| 2021/05/28 | 4,205 | 4,240 | 4,200 | 4,230 | +50 | +1.2% | 213,800 |
| 2021/05/27 | 4,230 | 4,255 | 4,150 | 4,180 | -65 | -1.5% | 496,400 |
| 2021/05/26 | 4,235 | 4,270 | 4,235 | 4,245 | -10 | -0.2% | 118,900 |
| 2021/05/25 | 4,300 | 4,310 | 4,250 | 4,255 | -50 | -1.2% | 176,600 |
| 2021/05/24 | 4,330 | 4,340 | 4,275 | 4,305 | -25 | -0.6% | 199,300 |
| 2021/05/21 | 4,345 | 4,355 | 4,320 | 4,330 | +10 | +0.2% | 183,800 |
| 2021/05/20 | 4,305 | 4,340 | 4,305 | 4,320 | +5 | +0.1% | 141,900 |
| 2021/05/19 | 4,330 | 4,330 | 4,255 | 4,315 | -15 | -0.3% | 201,300 |
| 2021/05/18 | 4,365 | 4,375 | 4,330 | 4,330 | -20 | -0.5% | 192,300 |
| 2021/05/17 | 4,355 | 4,365 | 4,305 | 4,350 | -5 | -0.1% | 227,700 |
| 2021/05/14 | 4,300 | 4,360 | 4,290 | 4,355 | +70 | +1.6% | 312,100 |
| 2021/05/13 | 4,300 | 4,325 | 4,275 | 4,285 | -25 | -0.6% | 315,000 |
| 2021/05/12 | 4,310 | 4,320 | 4,275 | 4,310 | -25 | -0.6% | 492,900 |
| 2021/05/11 | 4,315 | 4,370 | 4,275 | 4,335 | +90 | +2.1% | 696,200 |
| 2021/05/10 | 4,230 | 4,260 | 4,210 | 4,245 | +50 | +1.2% | 241,700 |
951～
1000
件表示中 / 3715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 | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 | 276,400円 | +7.0% | +1.9% | 2.17% | 16.85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 |
| 寿スピリッツ | 223,200円 | +10.1% | +11.5% | 1.57% | 25.71倍 | 8.60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 |
| 森永乳 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03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 |
| 伊藤園 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
