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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,825 | 4,995 | 4,805 | 4,965 | +150 | +3.1% | 170,500 |
| 2020/08/11 | 4,750 | 4,835 | 4,745 | 4,815 | +75 | +1.6% | 179,500 |
| 2020/08/07 | 4,915 | 4,940 | 4,700 | 4,740 | -245 | -4.9% | 495,800 |
| 2020/08/06 | 5,020 | 5,030 | 4,955 | 4,985 | -45 | -0.9% | 140,800 |
| 2020/08/05 | 5,000 | 5,070 | 4,950 | 5,030 | +10 | +0.2% | 186,400 |
| 2020/08/04 | 5,000 | 5,040 | 4,960 | 5,020 | +95 | +1.9% | 121,600 |
| 2020/08/03 | 4,950 | 4,960 | 4,875 | 4,925 | +45 | +0.9% | 146,500 |
| 2020/07/31 | 4,940 | 5,010 | 4,880 | 4,880 | -65 | -1.3% | 229,400 |
| 2020/07/30 | 4,865 | 4,950 | 4,860 | 4,945 | +35 | +0.7% | 532,300 |
| 2020/07/29 | 4,970 | 5,000 | 4,905 | 4,910 | -50 | -1% | 203,700 |
| 2020/07/28 | 4,995 | 5,020 | 4,935 | 4,960 | -70 | -1.4% | 183,700 |
| 2020/07/27 | 4,970 | 5,040 | 4,925 | 5,030 | -10 | -0.2% | 208,400 |
| 2020/07/22 | 5,050 | 5,080 | 5,030 | 5,040 | -40 | -0.8% | 96,000 |
| 2020/07/21 | 5,100 | 5,140 | 5,020 | 5,080 | -30 | -0.6% | 133,300 |
| 2020/07/20 | 5,060 | 5,130 | 5,040 | 5,110 | +90 | +1.8% | 158,100 |
| 2020/07/17 | 4,990 | 5,050 | 4,980 | 5,020 | +30 | +0.6% | 93,400 |
| 2020/07/16 | 4,960 | 5,020 | 4,950 | 4,990 | -30 | -0.6% | 108,600 |
| 2020/07/15 | 5,030 | 5,040 | 4,980 | 5,020 | +20 | +0.4% | 171,000 |
| 2020/07/14 | 5,080 | 5,090 | 4,970 | 5,000 | -50 | -1% | 142,400 |
| 2020/07/13 | 5,050 | 5,090 | 4,995 | 5,050 | +60 | +1.2% | 266,200 |
| 2020/07/10 | 5,060 | 5,080 | 4,990 | 4,990 | -50 | -1% | 143,800 |
| 2020/07/09 | 5,020 | 5,070 | 4,970 | 5,040 | -60 | -1.2% | 189,800 |
| 2020/07/08 | 5,120 | 5,240 | 5,090 | 5,100 | ±0 | ±0% | 224,200 |
| 2020/07/07 | 5,180 | 5,180 | 5,070 | 5,100 | -110 | -2.1% | 167,500 |
| 2020/07/06 | 5,150 | 5,230 | 5,120 | 5,210 | +30 | +0.6% | 173,800 |
| 2020/07/03 | 5,120 | 5,180 | 5,090 | 5,180 | +100 | +2% | 150,500 |
| 2020/07/02 | 5,070 | 5,130 | 5,070 | 5,080 | +30 | +0.6% | 182,300 |
| 2020/07/01 | 5,130 | 5,150 | 5,030 | 5,050 | -90 | -1.8% | 149,500 |
| 2020/06/30 | 5,130 | 5,150 | 5,090 | 5,140 | +30 | +0.6% | 107,600 |
| 2020/06/29 | 5,130 | 5,170 | 5,060 | 5,110 | -70 | -1.4% | 150,000 |
| 2020/06/26 | 5,150 | 5,200 | 5,090 | 5,180 | +50 | +1% | 390,900 |
| 2020/06/25 | 5,090 | 5,160 | 5,070 | 5,130 | +60 | +1.2% | 150,000 |
| 2020/06/24 | 5,160 | 5,180 | 5,060 | 5,070 | -120 | -2.3% | 130,300 |
| 2020/06/23 | 5,200 | 5,240 | 5,140 | 5,190 | +30 | +0.6% | 120,000 |
| 2020/06/22 | 5,150 | 5,190 | 5,120 | 5,160 | -30 | -0.6% | 96,900 |
| 2020/06/19 | 5,220 | 5,220 | 5,140 | 5,190 | -60 | -1.1% | 262,000 |
| 2020/06/18 | 5,190 | 5,250 | 5,190 | 5,250 | +110 | +2.1% | 126,200 |
| 2020/06/17 | 5,220 | 5,230 | 5,110 | 5,140 | -60 | -1.2% | 137,500 |
| 2020/06/16 | 5,180 | 5,210 | 5,130 | 5,200 | +120 | +2.4% | 124,000 |
| 2020/06/15 | 5,170 | 5,250 | 5,070 | 5,080 | -90 | -1.7% | 180,000 |
| 2020/06/12 | 5,180 | 5,230 | 5,120 | 5,170 | -50 | -1% | 169,000 |
| 2020/06/11 | 5,300 | 5,330 | 5,200 | 5,220 | -60 | -1.1% | 141,400 |
| 2020/06/10 | 5,190 | 5,330 | 5,170 | 5,280 | +110 | +2.1% | 198,300 |
| 2020/06/09 | 5,210 | 5,210 | 5,150 | 5,170 | +40 | +0.8% | 92,800 |
| 2020/06/08 | 5,190 | 5,210 | 5,090 | 5,130 | -60 | -1.2% | 108,100 |
| 2020/06/05 | 5,180 | 5,240 | 5,120 | 5,190 | -30 | -0.6% | 130,900 |
| 2020/06/04 | 5,090 | 5,220 | 5,020 | 5,220 | +60 | +1.2% | 149,300 |
| 2020/06/03 | 5,230 | 5,230 | 5,130 | 5,160 | -20 | -0.4% | 121,600 |
| 2020/06/02 | 5,200 | 5,200 | 5,120 | 5,180 | +10 | +0.2% | 106,500 |
| 2020/06/01 | 5,210 | 5,210 | 5,150 | 5,170 | -40 | -0.8% | 87,600 |
1051～
1100
件表示中 / 3586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 | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99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 | 352,100円 | +14.3% | +10.2% | 1.48% | 25.23倍 | 1.41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 | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51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 | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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 | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91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
