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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,845 | 4,845 | 4,810 | 4,840 | +15 | +0.3% | 219,800 |
| 2019/07/29 | 4,810 | 4,835 | 4,800 | 4,825 | +40 | +0.8% | 296,400 |
| 2019/07/26 | 4,790 | 4,805 | 4,760 | 4,785 | -5 | -0.1% | 189,100 |
| 2019/07/25 | 4,775 | 4,800 | 4,770 | 4,790 | +5 | +0.1% | 101,700 |
| 2019/07/24 | 4,775 | 4,800 | 4,760 | 4,785 | +20 | +0.4% | 117,700 |
| 2019/07/23 | 4,760 | 4,785 | 4,745 | 4,765 | ±0 | ±0% | 92,400 |
| 2019/07/22 | 4,790 | 4,790 | 4,755 | 4,765 | -75 | -1.5% | 134,500 |
| 2019/07/19 | 4,745 | 4,850 | 4,735 | 4,840 | +95 | +2% | 266,900 |
| 2019/07/18 | 4,840 | 4,855 | 4,735 | 4,745 | -90 | -1.9% | 260,600 |
| 2019/07/17 | 4,790 | 4,835 | 4,780 | 4,835 | +30 | +0.6% | 276,100 |
| 2019/07/16 | 4,830 | 4,850 | 4,800 | 4,805 | +15 | +0.3% | 166,700 |
| 2019/07/12 | 4,765 | 4,805 | 4,765 | 4,790 | +15 | +0.3% | 174,900 |
| 2019/07/11 | 4,760 | 4,775 | 4,740 | 4,775 | +40 | +0.8% | 181,300 |
| 2019/07/10 | 4,710 | 4,750 | 4,690 | 4,735 | +5 | +0.1% | 253,000 |
| 2019/07/09 | 4,740 | 4,760 | 4,720 | 4,730 | +60 | +1.3% | 310,900 |
| 2019/07/08 | 4,775 | 4,785 | 4,660 | 4,670 | -165 | -3.4% | 465,300 |
| 2019/07/05 | 4,845 | 4,850 | 4,805 | 4,835 | -15 | -0.3% | 166,100 |
| 2019/07/04 | 4,870 | 4,920 | 4,830 | 4,850 | +30 | +0.6% | 223,500 |
| 2019/07/03 | 4,845 | 4,865 | 4,815 | 4,820 | -20 | -0.4% | 206,100 |
| 2019/07/02 | 4,875 | 4,885 | 4,825 | 4,840 | -15 | -0.3% | 175,600 |
| 2019/07/01 | 4,845 | 4,855 | 4,820 | 4,855 | +55 | +1.1% | 201,800 |
| 2019/06/28 | 4,815 | 4,860 | 4,785 | 4,800 | -30 | -0.6% | 147,300 |
| 2019/06/27 | 4,800 | 4,830 | 4,775 | 4,830 | +15 | +0.3% | 224,900 |
| 2019/06/26 | 4,845 | 4,845 | 4,810 | 4,815 | -30 | -0.6% | 134,200 |
| 2019/06/25 | 4,860 | 4,885 | 4,840 | 4,845 | +15 | +0.3% | 160,900 |
| 2019/06/24 | 4,875 | 4,875 | 4,805 | 4,830 | -65 | -1.3% | 153,900 |
| 2019/06/21 | 4,915 | 4,915 | 4,850 | 4,895 | -20 | -0.4% | 353,300 |
| 2019/06/20 | 4,930 | 4,950 | 4,895 | 4,915 | +45 | +0.9% | 203,800 |
| 2019/06/19 | 4,840 | 4,885 | 4,805 | 4,870 | +25 | +0.5% | 218,700 |
| 2019/06/18 | 4,830 | 4,890 | 4,825 | 4,845 | ±0 | ±0% | 273,700 |
| 2019/06/17 | 4,910 | 4,925 | 4,835 | 4,845 | -105 | -2.1% | 226,900 |
| 2019/06/14 | 4,900 | 4,965 | 4,880 | 4,950 | -15 | -0.3% | 251,500 |
| 2019/06/13 | 5,010 | 5,020 | 4,915 | 4,965 | -55 | -1.1% | 264,300 |
| 2019/06/12 | 5,020 | 5,060 | 5,000 | 5,020 | +30 | +0.6% | 209,200 |
| 2019/06/11 | 5,030 | 5,030 | 4,970 | 4,990 | -40 | -0.8% | 218,100 |
| 2019/06/10 | 5,000 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 183,700 |
| 2019/06/07 | 5,050 | 5,060 | 5,000 | 5,020 | -20 | -0.4% | 168,900 |
| 2019/06/06 | 5,090 | 5,090 | 5,030 | 5,040 | -20 | -0.4% | 165,100 |
| 2019/06/05 | 5,060 | 5,100 | 5,000 | 5,060 | +20 | +0.4% | 358,900 |
| 2019/06/04 | 5,100 | 5,110 | 5,040 | 5,040 | -50 | -1% | 239,800 |
| 2019/06/03 | 5,090 | 5,110 | 5,060 | 5,090 | -70 | -1.4% | 250,500 |
| 2019/05/31 | 5,190 | 5,200 | 5,150 | 5,160 | -30 | -0.6% | 237,600 |
| 2019/05/30 | 5,200 | 5,230 | 5,180 | 5,190 | -60 | -1.1% | 202,200 |
| 2019/05/29 | 5,250 | 5,280 | 5,210 | 5,250 | -70 | -1.3% | 212,700 |
| 2019/05/28 | 5,330 | 5,350 | 5,300 | 5,320 | -30 | -0.6% | 126,800 |
| 2019/05/27 | 5,390 | 5,390 | 5,340 | 5,350 | -30 | -0.6% | 137,800 |
| 2019/05/24 | 5,370 | 5,390 | 5,350 | 5,380 | +10 | +0.2% | 132,400 |
| 2019/05/23 | 5,300 | 5,390 | 5,300 | 5,370 | +80 | +1.5% | 207,200 |
| 2019/05/22 | 5,350 | 5,360 | 5,280 | 5,290 | -70 | -1.3% | 224,000 |
| 2019/05/21 | 5,420 | 5,440 | 5,350 | 5,360 | -90 | -1.7% | 233,300 |
1301～
1350
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
