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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 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 |
| 2018/12/11 | 5,620 | 5,690 | 5,600 | 5,610 | +40 | +0.7% | 177,800 |
| 2018/12/10 | 5,550 | 5,610 | 5,520 | 5,570 | -80 | -1.4% | 221,800 |
| 2018/12/07 | 5,490 | 5,650 | 5,470 | 5,650 | +120 | +2.2% | 232,800 |
| 2018/12/06 | 5,610 | 5,610 | 5,500 | 5,530 | -80 | -1.4% | 196,600 |
| 2018/12/05 | 5,470 | 5,620 | 5,460 | 5,610 | +70 | +1.3% | 178,400 |
| 2018/12/04 | 5,600 | 5,650 | 5,540 | 5,540 | -60 | -1.1% | 158,900 |
| 2018/12/03 | 5,560 | 5,610 | 5,530 | 5,600 | +70 | +1.3% | 221,900 |
| 2018/11/30 | 5,480 | 5,540 | 5,470 | 5,530 | +130 | +2.4% | 458,000 |
| 2018/11/29 | 5,540 | 5,540 | 5,390 | 5,400 | -140 | -2.5% | 179,300 |
| 2018/11/28 | 5,520 | 5,580 | 5,450 | 5,540 | +50 | +0.9% | 184,300 |
| 2018/11/27 | 5,490 | 5,540 | 5,450 | 5,490 | +40 | +0.7% | 148,600 |
| 2018/11/26 | 5,450 | 5,480 | 5,400 | 5,450 | +20 | +0.4% | 174,300 |
| 2018/11/22 | 5,330 | 5,440 | 5,320 | 5,430 | +50 | +0.9% | 132,000 |
| 2018/11/21 | 5,350 | 5,390 | 5,310 | 5,380 | +10 | +0.2% | 165,000 |
| 2018/11/20 | 5,260 | 5,380 | 5,250 | 5,370 | +130 | +2.5% | 189,600 |
| 2018/11/19 | 5,280 | 5,290 | 5,210 | 5,240 | -30 | -0.6% | 168,800 |
| 2018/11/16 | 5,270 | 5,300 | 5,250 | 5,270 | -20 | -0.4% | 304,800 |
1601～
1650
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 | 494,400円 | +9.9% | +1.1% | 1.92% | 39.34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 | 275,700円 | +7.0% | +1.9% | 2.18% | 16.81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 |
| 宝ＨＤ | 172,500円 | +10.6% | +0.1% | 1.80% | 20.41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 | 562,000円 | +4.2% | +32.5% | 5.69% | 18.23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 | 343,100円 | +19.2% | - | 1.52% | 17.88倍 | 1.40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
