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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 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 |
| 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 |
1551～
1600
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
