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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,440 | 5,460 | 5,400 | 5,450 | +70 | +1.3% | 151,100 |
| 2019/05/17 | 5,360 | 5,400 | 5,330 | 5,380 | -10 | -0.2% | 169,900 |
| 2019/05/16 | 5,390 | 5,440 | 5,340 | 5,390 | ±0 | ±0% | 180,300 |
| 2019/05/15 | 5,450 | 5,480 | 5,330 | 5,390 | -70 | -1.3% | 395,700 |
| 2019/05/14 | 5,510 | 5,510 | 5,290 | 5,460 | -150 | -2.7% | 743,900 |
| 2019/05/13 | 5,570 | 5,660 | 5,520 | 5,610 | +60 | +1.1% | 273,200 |
| 2019/05/10 | 5,650 | 5,680 | 5,530 | 5,550 | -130 | -2.3% | 335,900 |
| 2019/05/09 | 5,720 | 5,750 | 5,670 | 5,680 | -80 | -1.4% | 217,000 |
| 2019/05/08 | 5,820 | 5,830 | 5,720 | 5,760 | -100 | -1.7% | 170,300 |
| 2019/05/07 | 5,850 | 5,940 | 5,810 | 5,860 | ±0 | ±0% | 196,500 |
| 2019/04/26 | 5,770 | 5,880 | 5,760 | 5,860 | +50 | +0.9% | 131,600 |
| 2019/04/25 | 5,850 | 5,850 | 5,770 | 5,810 | ±0 | ±0% | 128,800 |
| 2019/04/24 | 5,830 | 5,850 | 5,790 | 5,810 | +10 | +0.2% | 128,100 |
| 2019/04/23 | 5,750 | 5,810 | 5,740 | 5,800 | +60 | +1% | 112,300 |
| 2019/04/22 | 5,690 | 5,740 | 5,670 | 5,740 | +20 | +0.3% | 74,200 |
| 2019/04/19 | 5,740 | 5,770 | 5,690 | 5,720 | -10 | -0.2% | 65,100 |
| 2019/04/18 | 5,740 | 5,770 | 5,720 | 5,730 | -10 | -0.2% | 67,500 |
| 2019/04/17 | 5,770 | 5,770 | 5,720 | 5,740 | -10 | -0.2% | 67,100 |
| 2019/04/16 | 5,720 | 5,760 | 5,700 | 5,750 | +30 | +0.5% | 66,900 |
| 2019/04/15 | 5,780 | 5,780 | 5,700 | 5,720 | +20 | +0.4% | 139,900 |
| 2019/04/12 | 5,790 | 5,790 | 5,690 | 5,700 | -50 | -0.9% | 91,000 |
| 2019/04/11 | 5,700 | 5,760 | 5,680 | 5,750 | +80 | +1.4% | 91,600 |
| 2019/04/10 | 5,630 | 5,680 | 5,620 | 5,670 | -10 | -0.2% | 123,200 |
| 2019/04/09 | 5,680 | 5,700 | 5,620 | 5,680 | -50 | -0.9% | 149,500 |
| 2019/04/08 | 5,730 | 5,760 | 5,710 | 5,730 | -60 | -1% | 134,400 |
| 2019/04/05 | 5,800 | 5,810 | 5,740 | 5,790 | +60 | +1% | 122,400 |
| 2019/04/04 | 5,720 | 5,750 | 5,680 | 5,730 | -30 | -0.5% | 87,100 |
| 2019/04/03 | 5,800 | 5,800 | 5,710 | 5,760 | +10 | +0.2% | 110,500 |
| 2019/04/02 | 5,900 | 5,900 | 5,740 | 5,750 | -110 | -1.9% | 135,500 |
| 2019/04/01 | 5,900 | 5,920 | 5,830 | 5,860 | +40 | +0.7% | 152,000 |
| 2019/03/29 | 5,840 | 5,860 | 5,790 | 5,820 | ±0 | ±0% | 217,700 |
| 2019/03/28 | 5,830 | 5,860 | 5,790 | 5,820 | -80 | -1.4% | 146,100 |
| 2019/03/27 | 5,900 | 5,940 | 5,850 | 5,900 | -10 | -0.2% | 197,800 |
| 2019/03/26 | 5,770 | 5,910 | 5,770 | 5,910 | +160 | +2.8% | 246,400 |
| 2019/03/25 | 5,800 | 5,820 | 5,720 | 5,750 | -60 | -1% | 133,600 |
| 2019/03/22 | 5,810 | 5,840 | 5,790 | 5,810 | +50 | +0.9% | 174,800 |
| 2019/03/20 | 5,660 | 5,760 | 5,640 | 5,760 | +90 | +1.6% | 201,800 |
| 2019/03/19 | 5,740 | 5,740 | 5,670 | 5,670 | -100 | -1.7% | 111,900 |
| 2019/03/18 | 5,850 | 5,850 | 5,740 | 5,770 | -50 | -0.9% | 173,700 |
| 2019/03/15 | 5,730 | 5,820 | 5,710 | 5,820 | +90 | +1.6% | 362,700 |
| 2019/03/14 | 5,760 | 5,800 | 5,700 | 5,730 | -30 | -0.5% | 235,200 |
| 2019/03/13 | 5,800 | 5,860 | 5,740 | 5,760 | -40 | -0.7% | 208,600 |
| 2019/03/12 | 5,720 | 5,810 | 5,710 | 5,800 | +110 | +1.9% | 245,800 |
| 2019/03/11 | 5,660 | 5,700 | 5,650 | 5,690 | +70 | +1.2% | 106,100 |
| 2019/03/08 | 5,590 | 5,660 | 5,580 | 5,620 | -30 | -0.5% | 184,700 |
| 2019/03/07 | 5,630 | 5,680 | 5,610 | 5,650 | +20 | +0.4% | 107,500 |
| 2019/03/06 | 5,660 | 5,670 | 5,610 | 5,630 | +10 | +0.2% | 108,800 |
| 2019/03/05 | 5,610 | 5,650 | 5,590 | 5,620 | -30 | -0.5% | 125,900 |
| 2019/03/04 | 5,690 | 5,720 | 5,650 | 5,650 | -10 | -0.2% | 82,000 |
| 2019/03/01 | 5,650 | 5,670 | 5,630 | 5,660 | +20 | +0.4% | 118,500 |
1351～
1400
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
