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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 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 |
| 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 |
1501～
1550
件表示中 / 3769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 | 493,900円 | +9.9% | +1.1% | 1.92% | 39.30倍 | 1.18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 | 277,500円 | +7.0% | +1.9% | 2.16% | 16.92倍 | 1.69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 |
| 宝ＨＤ | 172,700円 | +10.6% | +0.1% | 1.80% | 20.43倍 | 1.36倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 伊藤米久 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29倍 | 1.12倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 不二製油 | 352,200円 | +19.2% | - | 1.48% | 18.35倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
