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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 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 |
| 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 |
1451～
1500
件表示中 / 3715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 | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 |
| カルビー | 276,400円 | +7.0% | +1.9% | 2.17% | 16.85倍 | 1.68倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 223,200円 | +10.1% | +11.5% | 1.57% | 25.71倍 | 8.60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 |
| 森永乳 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
