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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,120 | 5,220 | 5,090 | 5,210 | +110 | +2.2% | 239,300 |
| 2020/05/28 | 5,150 | 5,150 | 5,050 | 5,100 | -60 | -1.2% | 169,600 |
| 2020/05/27 | 5,140 | 5,180 | 5,120 | 5,160 | +20 | +0.4% | 138,700 |
| 2020/05/26 | 5,130 | 5,150 | 5,060 | 5,140 | +70 | +1.4% | 100,000 |
| 2020/05/25 | 5,070 | 5,140 | 5,040 | 5,070 | +70 | +1.4% | 118,000 |
| 2020/05/22 | 5,050 | 5,060 | 4,985 | 5,000 | -10 | -0.2% | 64,000 |
| 2020/05/21 | 5,040 | 5,060 | 5,000 | 5,010 | -40 | -0.8% | 80,100 |
| 2020/05/20 | 5,080 | 5,090 | 5,000 | 5,050 | -20 | -0.4% | 94,000 |
| 2020/05/19 | 5,130 | 5,130 | 5,010 | 5,070 | -50 | -1% | 118,300 |
| 2020/05/18 | 5,110 | 5,140 | 5,070 | 5,120 | +20 | +0.4% | 115,800 |
| 2020/05/15 | 5,110 | 5,140 | 5,030 | 5,100 | ±0 | ±0% | 137,500 |
| 2020/05/14 | 5,100 | 5,120 | 5,010 | 5,100 | +60 | +1.2% | 156,300 |
| 2020/05/13 | 4,960 | 5,060 | 4,920 | 5,040 | +30 | +0.6% | 157,600 |
| 2020/05/12 | 4,970 | 5,170 | 4,955 | 5,010 | +170 | +3.5% | 438,300 |
| 2020/05/11 | 4,850 | 4,910 | 4,800 | 4,840 | +35 | +0.7% | 209,900 |
| 2020/05/08 | 4,755 | 4,810 | 4,740 | 4,805 | +105 | +2.2% | 131,800 |
| 2020/05/07 | 4,650 | 4,725 | 4,640 | 4,700 | +40 | +0.9% | 135,000 |
| 2020/05/01 | 4,705 | 4,775 | 4,650 | 4,660 | -50 | -1.1% | 139,500 |
| 2020/04/30 | 4,900 | 4,910 | 4,705 | 4,710 | -165 | -3.4% | 200,600 |
| 2020/04/28 | 4,895 | 4,900 | 4,825 | 4,875 | -65 | -1.3% | 115,900 |
| 2020/04/27 | 4,975 | 4,975 | 4,910 | 4,940 | +5 | +0.1% | 191,700 |
| 2020/04/24 | 4,910 | 4,940 | 4,855 | 4,935 | +65 | +1.3% | 299,400 |
| 2020/04/23 | 4,855 | 4,925 | 4,840 | 4,870 | +30 | +0.6% | 141,700 |
| 2020/04/22 | 4,840 | 4,870 | 4,760 | 4,840 | +20 | +0.4% | 147,500 |
| 2020/04/21 | 4,790 | 4,875 | 4,745 | 4,820 | +35 | +0.7% | 155,900 |
| 2020/04/20 | 4,680 | 4,800 | 4,680 | 4,785 | +40 | +0.8% | 121,400 |
| 2020/04/17 | 4,900 | 4,930 | 4,740 | 4,745 | -125 | -2.6% | 165,000 |
| 2020/04/16 | 4,775 | 4,875 | 4,755 | 4,870 | +115 | +2.4% | 204,400 |
| 2020/04/15 | 4,720 | 4,790 | 4,680 | 4,755 | +70 | +1.5% | 225,000 |
| 2020/04/14 | 4,620 | 4,720 | 4,620 | 4,685 | +95 | +2.1% | 162,500 |
| 2020/04/13 | 4,550 | 4,630 | 4,490 | 4,590 | +40 | +0.9% | 127,200 |
| 2020/04/10 | 4,660 | 4,660 | 4,485 | 4,550 | -95 | -2% | 233,200 |
| 2020/04/09 | 4,755 | 4,800 | 4,545 | 4,645 | -85 | -1.8% | 192,800 |
| 2020/04/08 | 4,570 | 4,790 | 4,555 | 4,730 | +175 | +3.8% | 250,800 |
| 2020/04/07 | 4,520 | 4,580 | 4,445 | 4,555 | +45 | +1% | 151,700 |
| 2020/04/06 | 4,410 | 4,540 | 4,370 | 4,510 | +160 | +3.7% | 133,500 |
| 2020/04/03 | 4,470 | 4,610 | 4,325 | 4,350 | -145 | -3.2% | 184,800 |
| 2020/04/02 | 4,440 | 4,605 | 4,440 | 4,495 | +80 | +1.8% | 193,800 |
| 2020/04/01 | 4,500 | 4,560 | 4,385 | 4,415 | -125 | -2.8% | 202,900 |
| 2020/03/31 | 4,795 | 4,800 | 4,520 | 4,540 | -260 | -5.4% | 260,000 |
| 2020/03/30 | 4,700 | 4,800 | 4,595 | 4,800 | +110 | +2.3% | 212,700 |
| 2020/03/27 | 4,570 | 4,690 | 4,405 | 4,690 | +190 | +4.2% | 405,800 |
| 2020/03/26 | 4,275 | 4,545 | 4,210 | 4,500 | +180 | +4.2% | 300,100 |
| 2020/03/25 | 4,125 | 4,335 | 4,110 | 4,320 | +125 | +3% | 330,700 |
| 2020/03/24 | 4,430 | 4,490 | 4,125 | 4,195 | -230 | -5.2% | 351,100 |
| 2020/03/23 | 4,460 | 4,495 | 4,215 | 4,425 | -175 | -3.8% | 518,400 |
| 2020/03/19 | 4,555 | 4,740 | 4,525 | 4,600 | +180 | +4.1% | 486,700 |
| 2020/03/18 | 4,185 | 4,545 | 4,130 | 4,420 | +285 | +6.9% | 408,800 |
| 2020/03/17 | 3,595 | 4,155 | 3,585 | 4,135 | +330 | +8.7% | 490,000 |
| 2020/03/16 | 3,840 | 3,950 | 3,805 | 3,805 | -45 | -1.2% | 227,000 |
1101～
1150
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
