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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,600 | 5,630 | 5,580 | 5,580 | +10 | +0.2% | 164,600 |
| 2018/09/27 | 5,620 | 5,660 | 5,550 | 5,570 | -30 | -0.5% | 253,300 |
| 2018/09/26 | 5,510 | 5,610 | 5,500 | 5,600 | -10 | -0.2% | 236,100 |
| 2018/09/25 | 5,410 | 5,610 | 5,410 | 5,610 | +160 | +2.9% | 346,300 |
| 2018/09/21 | 5,470 | 5,480 | 5,430 | 5,450 | +20 | +0.4% | 149,700 |
| 2018/09/20 | 5,440 | 5,470 | 5,390 | 5,430 | -10 | -0.2% | 146,100 |
| 2018/09/19 | 5,370 | 5,460 | 5,370 | 5,440 | +90 | +1.7% | 149,200 |
| 2018/09/18 | 5,240 | 5,380 | 5,230 | 5,350 | +110 | +2.1% | 245,800 |
| 2018/09/14 | 5,290 | 5,340 | 5,240 | 5,240 | -50 | -0.9% | 218,100 |
| 2018/09/13 | 5,300 | 5,360 | 5,280 | 5,290 | +10 | +0.2% | 162,800 |
| 2018/09/12 | 5,310 | 5,330 | 5,230 | 5,280 | -40 | -0.8% | 271,800 |
| 2018/09/11 | 5,290 | 5,350 | 5,240 | 5,320 | +20 | +0.4% | 306,400 |
| 2018/09/10 | 5,230 | 5,360 | 5,220 | 5,300 | +40 | +0.8% | 523,600 |
| 2018/09/07 | 5,280 | 5,330 | 5,240 | 5,260 | -30 | -0.6% | 296,200 |
| 2018/09/06 | 5,380 | 5,390 | 5,280 | 5,290 | -80 | -1.5% | 258,000 |
| 2018/09/05 | 5,360 | 5,410 | 5,350 | 5,370 | -30 | -0.6% | 316,600 |
| 2018/09/04 | 5,480 | 5,490 | 5,360 | 5,400 | -130 | -2.4% | 380,000 |
| 2018/09/03 | 5,520 | 5,610 | 5,510 | 5,530 | -60 | -1.1% | 255,000 |
| 2018/08/31 | 5,630 | 5,640 | 5,550 | 5,590 | -160 | -2.8% | 349,900 |
| 2018/08/30 | 5,750 | 5,760 | 5,700 | 5,750 | +40 | +0.7% | 176,700 |
| 2018/08/29 | 5,710 | 5,740 | 5,690 | 5,710 | +20 | +0.4% | 118,600 |
| 2018/08/28 | 5,720 | 5,730 | 5,630 | 5,690 | -30 | -0.5% | 194,000 |
| 2018/08/27 | 5,710 | 5,740 | 5,650 | 5,720 | +10 | +0.2% | 127,200 |
| 2018/08/24 | 5,700 | 5,710 | 5,600 | 5,710 | +40 | +0.7% | 184,900 |
| 2018/08/23 | 5,700 | 5,710 | 5,630 | 5,670 | -20 | -0.4% | 227,500 |
| 2018/08/22 | 5,600 | 5,690 | 5,560 | 5,690 | ±0 | ±0% | 211,000 |
| 2018/08/21 | 5,720 | 5,760 | 5,670 | 5,690 | -90 | -1.6% | 213,600 |
| 2018/08/20 | 5,770 | 5,810 | 5,750 | 5,780 | +30 | +0.5% | 141,500 |
| 2018/08/17 | 5,720 | 5,750 | 5,670 | 5,750 | +50 | +0.9% | 247,300 |
| 2018/08/16 | 5,770 | 5,820 | 5,660 | 5,700 | -70 | -1.2% | 300,600 |
| 2018/08/15 | 5,780 | 5,840 | 5,750 | 5,770 | +10 | +0.2% | 297,700 |
| 2018/08/14 | 5,720 | 5,780 | 5,690 | 5,760 | +80 | +1.4% | 231,700 |
| 2018/08/13 | 5,650 | 5,740 | 5,620 | 5,680 | -10 | -0.2% | 285,200 |
| 2018/08/10 | 5,650 | 5,740 | 5,630 | 5,690 | +60 | +1.1% | 360,100 |
| 2018/08/09 | 5,570 | 5,660 | 5,560 | 5,630 | +90 | +1.6% | 321,900 |
| 2018/08/08 | 5,520 | 5,560 | 5,460 | 5,540 | ±0 | ±0% | 394,500 |
| 2018/08/07 | 5,550 | 5,570 | 5,490 | 5,540 | +20 | +0.4% | 189,700 |
| 2018/08/06 | 5,550 | 5,570 | 5,500 | 5,520 | +10 | +0.2% | 201,500 |
| 2018/08/03 | 5,570 | 5,580 | 5,500 | 5,510 | -30 | -0.5% | 212,900 |
| 2018/08/02 | 5,410 | 5,600 | 5,370 | 5,540 | +80 | +1.5% | 401,700 |
| 2018/08/01 | 5,490 | 5,560 | 5,350 | 5,460 | +290 | +5.6% | 826,200 |
| 2018/07/31 | 5,180 | 5,220 | 5,130 | 5,170 | +30 | +0.6% | 228,400 |
| 2018/07/30 | 5,250 | 5,270 | 5,120 | 5,140 | -100 | -1.9% | 200,000 |
| 2018/07/27 | 5,230 | 5,270 | 5,190 | 5,240 | +60 | +1.2% | 153,800 |
| 2018/07/26 | 5,150 | 5,230 | 5,130 | 5,180 | +90 | +1.8% | 193,700 |
| 2018/07/25 | 5,180 | 5,190 | 5,060 | 5,090 | -100 | -1.9% | 162,400 |
| 2018/07/24 | 5,250 | 5,270 | 5,190 | 5,190 | -20 | -0.4% | 189,700 |
| 2018/07/23 | 5,150 | 5,240 | 5,130 | 5,210 | +30 | +0.6% | 201,700 |
| 2018/07/20 | 5,140 | 5,180 | 5,130 | 5,180 | +20 | +0.4% | 130,300 |
| 2018/07/19 | 5,180 | 5,190 | 5,120 | 5,160 | -50 | -1% | 202,000 |
1501～
1550
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
