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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,165 | 4,230 | 4,155 | 4,195 | +65 | +1.6% | 220,600 |
| 2021/05/06 | 4,115 | 4,155 | 4,095 | 4,130 | +45 | +1.1% | 216,600 |
| 2021/04/30 | 4,115 | 4,125 | 4,080 | 4,085 | -25 | -0.6% | 185,000 |
| 2021/04/28 | 4,120 | 4,125 | 4,105 | 4,110 | -30 | -0.7% | 174,800 |
| 2021/04/27 | 4,160 | 4,175 | 4,125 | 4,140 | -10 | -0.2% | 355,500 |
| 2021/04/26 | 4,145 | 4,165 | 4,095 | 4,150 | -15 | -0.4% | 457,600 |
| 2021/04/23 | 4,150 | 4,175 | 4,145 | 4,165 | -40 | -1% | 159,400 |
| 2021/04/22 | 4,205 | 4,225 | 4,170 | 4,205 | +45 | +1.1% | 236,900 |
| 2021/04/21 | 4,170 | 4,170 | 4,130 | 4,160 | -75 | -1.8% | 284,100 |
| 2021/04/20 | 4,225 | 4,260 | 4,195 | 4,235 | -5 | -0.1% | 288,500 |
| 2021/04/19 | 4,315 | 4,325 | 4,230 | 4,240 | -75 | -1.7% | 221,900 |
| 2021/04/16 | 4,315 | 4,320 | 4,265 | 4,315 | ±0 | ±0% | 229,900 |
| 2021/04/15 | 4,280 | 4,315 | 4,280 | 4,315 | +35 | +0.8% | 118,500 |
| 2021/04/14 | 4,320 | 4,330 | 4,275 | 4,280 | -40 | -0.9% | 167,500 |
| 2021/04/13 | 4,380 | 4,390 | 4,320 | 4,320 | -45 | -1% | 156,700 |
| 2021/04/12 | 4,370 | 4,390 | 4,340 | 4,365 | ±0 | ±0% | 101,100 |
| 2021/04/09 | 4,385 | 4,405 | 4,355 | 4,365 | +20 | +0.5% | 119,700 |
| 2021/04/08 | 4,430 | 4,440 | 4,340 | 4,345 | -110 | -2.5% | 196,700 |
| 2021/04/07 | 4,435 | 4,465 | 4,435 | 4,455 | +45 | +1% | 137,500 |
| 2021/04/06 | 4,480 | 4,495 | 4,410 | 4,410 | -55 | -1.2% | 138,500 |
| 2021/04/05 | 4,460 | 4,495 | 4,450 | 4,465 | -10 | -0.2% | 85,100 |
| 2021/04/02 | 4,475 | 4,490 | 4,450 | 4,475 | +30 | +0.7% | 66,600 |
| 2021/04/01 | 4,475 | 4,490 | 4,445 | 4,445 | ±0 | ±0% | 110,900 |
| 2021/03/31 | 4,550 | 4,565 | 4,445 | 4,445 | -115 | -2.5% | 233,400 |
| 2021/03/30 | 4,635 | 4,635 | 4,540 | 4,560 | -85 | -1.8% | 184,500 |
| 2021/03/29 | 4,630 | 4,660 | 4,590 | 4,645 | +20 | +0.4% | 230,800 |
| 2021/03/26 | 4,615 | 4,635 | 4,580 | 4,625 | +45 | +1% | 159,000 |
| 2021/03/25 | 4,580 | 4,595 | 4,550 | 4,580 | +20 | +0.4% | 163,300 |
| 2021/03/24 | 4,685 | 4,690 | 4,560 | 4,560 | -120 | -2.6% | 295,600 |
| 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 |
1001～
1050
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
