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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 5,230 | 5,290 | 5,200 | 5,260 | ±0 | ±0% | 228,700 |
| 2018/06/21 | 5,260 | 5,310 | 5,230 | 5,260 | -10 | -0.2% | 162,300 |
| 2018/06/20 | 5,220 | 5,280 | 5,190 | 5,270 | +110 | +2.1% | 255,300 |
| 2018/06/19 | 5,270 | 5,270 | 5,140 | 5,160 | -180 | -3.4% | 560,200 |
| 2018/06/18 | 5,470 | 5,530 | 5,330 | 5,340 | -220 | -4% | 324,500 |
| 2018/06/15 | 5,620 | 5,650 | 5,530 | 5,560 | -10 | -0.2% | 225,300 |
| 2018/06/14 | 5,640 | 5,640 | 5,550 | 5,570 | ±0 | ±0% | 156,300 |
| 2018/06/13 | 5,590 | 5,650 | 5,560 | 5,570 | -10 | -0.2% | 127,300 |
| 2018/06/12 | 5,540 | 5,610 | 5,510 | 5,580 | +80 | +1.5% | 199,400 |
| 2018/06/11 | 5,530 | 5,550 | 5,470 | 5,500 | +30 | +0.5% | 228,300 |
| 2018/06/08 | 5,460 | 5,510 | 5,440 | 5,470 | -30 | -0.5% | 303,900 |
| 2018/06/07 | 5,520 | 5,540 | 5,470 | 5,500 | -60 | -1.1% | 161,500 |
| 2018/06/06 | 5,550 | 5,580 | 5,470 | 5,560 | -90 | -1.6% | 281,100 |
| 2018/06/05 | 5,620 | 5,700 | 5,600 | 5,650 | +70 | +1.3% | 175,200 |
| 2018/06/04 | 5,580 | 5,610 | 5,530 | 5,580 | ±0 | ±0% | 258,600 |
| 2018/06/01 | 5,590 | 5,670 | 5,570 | 5,580 | -70 | -1.2% | 227,900 |
| 2018/05/31 | 5,630 | 5,710 | 5,570 | 5,650 | +50 | +0.9% | 236,500 |
| 2018/05/30 | 5,560 | 5,650 | 5,510 | 5,600 | +30 | +0.5% | 291,400 |
| 2018/05/29 | 5,590 | 5,600 | 5,560 | 5,570 | -40 | -0.7% | 169,200 |
| 2018/05/28 | 5,620 | 5,690 | 5,590 | 5,610 | +10 | +0.2% | 219,000 |
| 2018/05/25 | 5,510 | 5,630 | 5,480 | 5,600 | +90 | +1.6% | 267,600 |
| 2018/05/24 | 5,500 | 5,540 | 5,470 | 5,510 | +20 | +0.4% | 253,900 |
| 2018/05/23 | 5,430 | 5,500 | 5,420 | 5,490 | +20 | +0.4% | 179,800 |
| 2018/05/22 | 5,440 | 5,500 | 5,400 | 5,470 | -10 | -0.2% | 195,900 |
| 2018/05/21 | 5,510 | 5,540 | 5,470 | 5,480 | -40 | -0.7% | 234,600 |
| 2018/05/18 | 5,550 | 5,570 | 5,510 | 5,520 | -20 | -0.4% | 213,200 |
| 2018/05/17 | 5,520 | 5,630 | 5,500 | 5,540 | +60 | +1.1% | 337,000 |
| 2018/05/16 | 5,370 | 5,490 | 5,350 | 5,480 | +70 | +1.3% | 375,300 |
| 2018/05/15 | 5,410 | 5,610 | 5,340 | 5,410 | -530 | -8.9% | 1,922,700 |
| 2018/05/14 | 5,880 | 5,960 | 5,850 | 5,940 | +90 | +1.5% | 332,900 |
| 2018/05/11 | 5,800 | 5,880 | 5,790 | 5,850 | +50 | +0.9% | 120,700 |
| 2018/05/10 | 5,790 | 5,820 | 5,760 | 5,800 | ±0 | ±0% | 172,500 |
| 2018/05/09 | 5,830 | 5,870 | 5,780 | 5,800 | ±0 | ±0% | 154,200 |
| 2018/05/08 | 5,800 | 5,810 | 5,740 | 5,800 | ±0 | ±0% | 190,200 |
| 2018/05/07 | 5,800 | 5,830 | 5,780 | 5,800 | +30 | +0.5% | 233,700 |
| 2018/05/02 | 5,780 | 5,800 | 5,730 | 5,770 | -70 | -1.2% | 170,600 |
| 2018/05/01 | 5,840 | 5,870 | 5,800 | 5,840 | -70 | -1.2% | 131,000 |
| 2018/04/27 | 5,860 | 5,940 | 5,850 | 5,910 | +70 | +1.2% | 234,000 |
| 2018/04/26 | 5,770 | 5,850 | 5,760 | 5,840 | +80 | +1.4% | 198,700 |
| 2018/04/25 | 5,730 | 5,790 | 5,700 | 5,760 | +40 | +0.7% | 152,400 |
| 2018/04/24 | 5,700 | 5,730 | 5,670 | 5,720 | +40 | +0.7% | 222,000 |
| 2018/04/23 | 5,760 | 5,780 | 5,660 | 5,680 | -100 | -1.7% | 272,300 |
| 2018/04/20 | 5,810 | 5,830 | 5,770 | 5,780 | -50 | -0.9% | 253,500 |
| 2018/04/19 | 5,810 | 5,860 | 5,760 | 5,830 | -30 | -0.5% | 260,500 |
| 2018/04/18 | 5,810 | 5,870 | 5,800 | 5,860 | +60 | +1% | 323,000 |
| 2018/04/17 | 5,730 | 5,820 | 5,710 | 5,800 | +70 | +1.2% | 383,600 |
| 2018/04/16 | 5,640 | 5,740 | 5,620 | 5,730 | +80 | +1.4% | 265,100 |
| 2018/04/13 | 5,660 | 5,680 | 5,580 | 5,650 | ±0 | ±0% | 169,700 |
| 2018/04/12 | 5,620 | 5,680 | 5,610 | 5,650 | +40 | +0.7% | 144,600 |
| 2018/04/11 | 5,620 | 5,640 | 5,580 | 5,610 | ±0 | ±0% | 254,900 |
1751～
1800
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 | 497,300円 | +9.9% | +1.1% | 1.91% | 39.57倍 | 1.19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 | 275,900円 | +7.0% | +1.9% | 2.17% | 16.82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 | 171,000円 | +10.6% | +0.1% | 1.81% | 20.23倍 | 1.35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 | 565,000円 | +4.2% | +32.5% | 5.66% | 18.32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 | 342,500円 | +19.2% | - | 1.52% | 17.84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
