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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,730 | 5,770 | 5,640 | 5,640 | -30 | -0.5% | 193,800 |
| 2019/02/27 | 5,680 | 5,720 | 5,660 | 5,670 | +40 | +0.7% | 135,000 |
| 2019/02/26 | 5,640 | 5,690 | 5,600 | 5,630 | +40 | +0.7% | 123,900 |
| 2019/02/25 | 5,610 | 5,630 | 5,590 | 5,590 | ±0 | ±0% | 131,000 |
| 2019/02/22 | 5,650 | 5,660 | 5,580 | 5,590 | -120 | -2.1% | 234,000 |
| 2019/02/21 | 5,680 | 5,730 | 5,630 | 5,710 | +50 | +0.9% | 138,800 |
| 2019/02/20 | 5,690 | 5,700 | 5,620 | 5,660 | ±0 | ±0% | 157,400 |
| 2019/02/19 | 5,690 | 5,720 | 5,660 | 5,660 | -50 | -0.9% | 120,800 |
| 2019/02/18 | 5,700 | 5,720 | 5,670 | 5,710 | +110 | +2% | 151,700 |
| 2019/02/15 | 5,600 | 5,640 | 5,590 | 5,600 | -80 | -1.4% | 159,200 |
| 2019/02/14 | 5,730 | 5,730 | 5,660 | 5,680 | -20 | -0.4% | 137,400 |
| 2019/02/13 | 5,750 | 5,780 | 5,680 | 5,700 | -80 | -1.4% | 165,000 |
| 2019/02/12 | 5,670 | 5,800 | 5,650 | 5,780 | +120 | +2.1% | 252,000 |
| 2019/02/08 | 5,550 | 5,700 | 5,540 | 5,660 | +100 | +1.8% | 302,900 |
| 2019/02/07 | 5,600 | 5,600 | 5,530 | 5,560 | ±0 | ±0% | 215,300 |
| 2019/02/06 | 5,510 | 5,560 | 5,480 | 5,560 | +70 | +1.3% | 127,000 |
| 2019/02/05 | 5,480 | 5,520 | 5,460 | 5,490 | +60 | +1.1% | 119,900 |
| 2019/02/04 | 5,340 | 5,460 | 5,320 | 5,430 | +70 | +1.3% | 206,900 |
| 2019/02/01 | 5,220 | 5,370 | 5,200 | 5,360 | -50 | -0.9% | 316,000 |
| 2019/01/31 | 5,400 | 5,420 | 5,330 | 5,410 | +20 | +0.4% | 200,400 |
| 2019/01/30 | 5,380 | 5,420 | 5,350 | 5,390 | +10 | +0.2% | 187,800 |
| 2019/01/29 | 5,330 | 5,400 | 5,310 | 5,380 | +90 | +1.7% | 145,800 |
| 2019/01/28 | 5,350 | 5,370 | 5,290 | 5,290 | -80 | -1.5% | 92,300 |
| 2019/01/25 | 5,280 | 5,410 | 5,280 | 5,370 | +30 | +0.6% | 185,300 |
| 2019/01/24 | 5,300 | 5,360 | 5,290 | 5,340 | +30 | +0.6% | 118,700 |
| 2019/01/23 | 5,310 | 5,360 | 5,290 | 5,310 | -80 | -1.5% | 164,200 |
| 2019/01/22 | 5,400 | 5,430 | 5,360 | 5,390 | +20 | +0.4% | 96,100 |
| 2019/01/21 | 5,360 | 5,400 | 5,340 | 5,370 | +20 | +0.4% | 97,800 |
| 2019/01/18 | 5,350 | 5,430 | 5,340 | 5,350 | +40 | +0.8% | 136,700 |
| 2019/01/17 | 5,300 | 5,380 | 5,250 | 5,310 | +40 | +0.8% | 189,500 |
| 2019/01/16 | 5,270 | 5,290 | 5,230 | 5,270 | -20 | -0.4% | 222,300 |
| 2019/01/15 | 5,290 | 5,380 | 5,270 | 5,290 | -70 | -1.3% | 137,100 |
| 2019/01/11 | 5,450 | 5,450 | 5,340 | 5,360 | -120 | -2.2% | 158,000 |
| 2019/01/10 | 5,400 | 5,480 | 5,380 | 5,480 | +30 | +0.6% | 158,300 |
| 2019/01/09 | 5,410 | 5,500 | 5,410 | 5,450 | +80 | +1.5% | 208,900 |
| 2019/01/08 | 5,400 | 5,430 | 5,340 | 5,370 | -80 | -1.5% | 259,700 |
| 2019/01/07 | 5,550 | 5,570 | 5,430 | 5,450 | ±0 | ±0% | 267,900 |
| 2019/01/04 | 5,480 | 5,530 | 5,400 | 5,450 | -130 | -2.3% | 233,300 |
| 2018/12/28 | 5,590 | 5,600 | 5,510 | 5,580 | ±0 | ±0% | 151,100 |
| 2018/12/27 | 5,470 | 5,610 | 5,470 | 5,580 | +290 | +5.5% | 248,100 |
| 2018/12/26 | 5,330 | 5,410 | 5,230 | 5,290 | -30 | -0.6% | 227,200 |
| 2018/12/25 | 5,310 | 5,340 | 5,240 | 5,320 | -130 | -2.4% | 214,200 |
| 2018/12/21 | 5,620 | 5,620 | 5,420 | 5,450 | -170 | -3% | 262,400 |
| 2018/12/20 | 5,640 | 5,680 | 5,580 | 5,620 | +10 | +0.2% | 266,700 |
| 2018/12/19 | 5,650 | 5,690 | 5,570 | 5,610 | +10 | +0.2% | 163,200 |
| 2018/12/18 | 5,640 | 5,690 | 5,540 | 5,600 | -120 | -2.1% | 241,100 |
| 2018/12/17 | 5,670 | 5,730 | 5,600 | 5,720 | +20 | +0.4% | 285,900 |
| 2018/12/14 | 5,710 | 5,740 | 5,660 | 5,700 | ±0 | ±0% | 232,800 |
| 2018/12/13 | 5,650 | 5,720 | 5,630 | 5,700 | +80 | +1.4% | 281,200 |
| 2018/12/12 | 5,570 | 5,640 | 5,570 | 5,620 | +10 | +0.2% | 167,300 |
1401～
1450
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
