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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 6,020 | 6,120 | 6,000 | 6,110 | +60 | +1% | 203,200 |
| 2017/07/10 | 6,050 | 6,130 | 6,020 | 6,050 | +50 | +0.8% | 348,500 |
| 2017/07/07 | 6,020 | 6,090 | 5,970 | 6,000 | +80 | +1.4% | 489,700 |
| 2017/07/06 | 5,930 | 5,970 | 5,900 | 5,920 | ±0 | ±0% | 202,200 |
| 2017/07/05 | 5,890 | 5,920 | 5,840 | 5,920 | -20 | -0.3% | 326,100 |
| 2017/07/04 | 6,040 | 6,050 | 5,880 | 5,940 | -70 | -1.2% | 400,900 |
| 2017/07/03 | 6,050 | 6,050 | 5,980 | 6,010 | -40 | -0.7% | 223,500 |
| 2017/06/30 | 6,080 | 6,080 | 6,010 | 6,050 | -70 | -1.1% | 331,700 |
| 2017/06/29 | 6,150 | 6,160 | 6,080 | 6,120 | -30 | -0.5% | 214,500 |
| 2017/06/28 | 6,170 | 6,200 | 6,140 | 6,150 | -50 | -0.8% | 168,000 |
| 2017/06/27 | 6,230 | 6,260 | 6,140 | 6,200 | -20 | -0.3% | 264,300 |
| 2017/06/26 | 6,190 | 6,230 | 6,160 | 6,220 | +10 | +0.2% | 223,200 |
| 2017/06/23 | 6,310 | 6,310 | 6,200 | 6,210 | -140 | -2.2% | 266,100 |
| 2017/06/22 | 6,440 | 6,440 | 6,320 | 6,350 | -50 | -0.8% | 299,000 |
| 2017/06/21 | 6,410 | 6,430 | 6,340 | 6,400 | +20 | +0.3% | 179,200 |
| 2017/06/20 | 6,380 | 6,390 | 6,330 | 6,380 | +10 | +0.2% | 202,700 |
| 2017/06/19 | 6,330 | 6,390 | 6,310 | 6,370 | ±0 | ±0% | 135,900 |
| 2017/06/16 | 6,420 | 6,460 | 6,350 | 6,370 | -60 | -0.9% | 200,600 |
| 2017/06/15 | 6,400 | 6,460 | 6,380 | 6,430 | +70 | +1.1% | 235,600 |
| 2017/06/14 | 6,400 | 6,460 | 6,350 | 6,360 | -70 | -1.1% | 286,800 |
| 2017/06/13 | 6,400 | 6,480 | 6,400 | 6,430 | +20 | +0.3% | 165,600 |
| 2017/06/12 | 6,430 | 6,430 | 6,340 | 6,410 | -10 | -0.2% | 222,800 |
| 2017/06/09 | 6,450 | 6,480 | 6,410 | 6,420 | -60 | -0.9% | 196,700 |
| 2017/06/08 | 6,520 | 6,550 | 6,470 | 6,480 | -40 | -0.6% | 259,300 |
| 2017/06/07 | 6,500 | 6,560 | 6,490 | 6,520 | ±0 | ±0% | 321,800 |
| 2017/06/06 | 6,480 | 6,560 | 6,450 | 6,520 | +40 | +0.6% | 354,100 |
| 2017/06/05 | 6,360 | 6,510 | 6,360 | 6,480 | +70 | +1.1% | 297,700 |
| 2017/06/02 | 6,430 | 6,440 | 6,350 | 6,410 | -30 | -0.5% | 436,800 |
| 2017/06/01 | 6,260 | 6,450 | 6,250 | 6,440 | +190 | +3% | 527,200 |
| 2017/05/31 | 6,250 | 6,300 | 6,230 | 6,250 | ±0 | ±0% | 295,800 |
| 2017/05/30 | 6,250 | 6,270 | 6,200 | 6,250 | ±0 | ±0% | 260,500 |
| 2017/05/29 | 6,220 | 6,300 | 6,210 | 6,250 | +40 | +0.6% | 396,200 |
| 2017/05/26 | 6,250 | 6,270 | 6,200 | 6,210 | +20 | +0.3% | 421,800 |
| 2017/05/25 | 6,260 | 6,300 | 6,170 | 6,190 | -80 | -1.3% | 473,500 |
| 2017/05/24 | 6,280 | 6,300 | 6,240 | 6,270 | +10 | +0.2% | 184,400 |
| 2017/05/23 | 6,260 | 6,350 | 6,250 | 6,260 | +20 | +0.3% | 315,200 |
| 2017/05/22 | 6,200 | 6,260 | 6,190 | 6,240 | +40 | +0.6% | 171,100 |
| 2017/05/19 | 6,200 | 6,240 | 6,130 | 6,200 | -20 | -0.3% | 295,400 |
| 2017/05/18 | 6,180 | 6,240 | 6,160 | 6,220 | -10 | -0.2% | 273,900 |
| 2017/05/17 | 6,130 | 6,230 | 6,120 | 6,230 | +50 | +0.8% | 326,900 |
| 2017/05/16 | 6,100 | 6,280 | 6,090 | 6,180 | +150 | +2.5% | 621,500 |
| 2017/05/15 | 5,970 | 6,050 | 5,960 | 6,030 | +50 | +0.8% | 409,400 |
| 2017/05/12 | 5,980 | 6,020 | 5,930 | 5,980 | -20 | -0.3% | 273,300 |
| 2017/05/11 | 6,020 | 6,050 | 5,980 | 6,000 | -40 | -0.7% | 280,800 |
| 2017/05/10 | 6,040 | 6,080 | 6,020 | 6,040 | -10 | -0.2% | 342,900 |
| 2017/05/09 | 6,020 | 6,090 | 6,010 | 6,050 | +30 | +0.5% | 420,600 |
| 2017/05/08 | 5,970 | 6,020 | 5,950 | 6,020 | +130 | +2.2% | 625,200 |
| 2017/05/02 | 5,850 | 5,910 | 5,850 | 5,890 | +30 | +0.5% | 307,900 |
| 2017/05/01 | 5,870 | 5,870 | 5,810 | 5,860 | -10 | -0.2% | 267,000 |
| 2017/04/28 | 5,890 | 5,900 | 5,820 | 5,870 | ±0 | ±0% | 335,300 |
1801～
1850
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
