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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 5,720 | 5,740 | 5,700 | 5,720 | +10 | +0.2% | 225,600 |
| 2017/11/10 | 5,630 | 5,710 | 5,620 | 5,710 | +20 | +0.4% | 436,700 |
| 2017/11/09 | 5,700 | 5,750 | 5,660 | 5,690 | +10 | +0.2% | 614,700 |
| 2017/11/08 | 5,670 | 5,690 | 5,640 | 5,680 | -30 | -0.5% | 520,000 |
| 2017/11/07 | 5,670 | 5,720 | 5,620 | 5,710 | +10 | +0.2% | 459,800 |
| 2017/11/06 | 5,650 | 5,720 | 5,600 | 5,700 | +50 | +0.9% | 516,800 |
| 2017/11/02 | 5,690 | 5,700 | 5,620 | 5,650 | -40 | -0.7% | 581,000 |
| 2017/11/01 | 5,690 | 5,720 | 5,640 | 5,690 | -600 | -9.5% | 1,538,700 |
| 2017/10/31 | 6,360 | 6,360 | 6,270 | 6,290 | -70 | -1.1% | 264,000 |
| 2017/10/30 | 6,260 | 6,360 | 6,240 | 6,360 | +60 | +1% | 323,100 |
| 2017/10/27 | 6,310 | 6,320 | 6,260 | 6,300 | ±0 | ±0% | 180,200 |
| 2017/10/26 | 6,310 | 6,350 | 6,250 | 6,300 | +70 | +1.1% | 243,200 |
| 2017/10/25 | 6,270 | 6,280 | 6,200 | 6,230 | -60 | -1% | 210,500 |
| 2017/10/24 | 6,280 | 6,330 | 6,250 | 6,290 | +10 | +0.2% | 211,700 |
| 2017/10/23 | 6,280 | 6,310 | 6,260 | 6,280 | -20 | -0.3% | 190,200 |
| 2017/10/20 | 6,260 | 6,330 | 6,250 | 6,300 | +20 | +0.3% | 152,000 |
| 2017/10/19 | 6,350 | 6,400 | 6,260 | 6,280 | -90 | -1.4% | 199,500 |
| 2017/10/18 | 6,300 | 6,400 | 6,290 | 6,370 | +70 | +1.1% | 268,900 |
| 2017/10/17 | 6,380 | 6,400 | 6,290 | 6,300 | -60 | -0.9% | 186,100 |
| 2017/10/16 | 6,300 | 6,370 | 6,280 | 6,360 | +80 | +1.3% | 198,200 |
| 2017/10/13 | 6,260 | 6,310 | 6,220 | 6,280 | +10 | +0.2% | 204,000 |
| 2017/10/12 | 6,300 | 6,320 | 6,240 | 6,270 | -20 | -0.3% | 239,100 |
| 2017/10/11 | 6,120 | 6,290 | 6,120 | 6,290 | +190 | +3.1% | 336,000 |
| 2017/10/10 | 6,100 | 6,110 | 5,990 | 6,100 | +90 | +1.5% | 338,300 |
| 2017/10/06 | 6,000 | 6,030 | 5,980 | 6,010 | +50 | +0.8% | 323,800 |
| 2017/10/05 | 5,940 | 5,990 | 5,920 | 5,960 | +70 | +1.2% | 194,900 |
| 2017/10/04 | 5,880 | 5,900 | 5,830 | 5,890 | +10 | +0.2% | 192,700 |
| 2017/10/03 | 5,910 | 5,910 | 5,830 | 5,880 | -40 | -0.7% | 251,900 |
| 2017/10/02 | 5,960 | 5,970 | 5,900 | 5,920 | -20 | -0.3% | 178,200 |
| 2017/09/29 | 5,930 | 5,960 | 5,900 | 5,940 | -20 | -0.3% | 243,400 |
| 2017/09/28 | 5,900 | 5,980 | 5,870 | 5,960 | +60 | +1% | 271,400 |
| 2017/09/27 | 5,890 | 5,920 | 5,860 | 5,900 | -30 | -0.5% | 250,200 |
| 2017/09/26 | 5,840 | 5,930 | 5,840 | 5,930 | +100 | +1.7% | 256,600 |
| 2017/09/25 | 5,840 | 5,870 | 5,810 | 5,830 | ±0 | ±0% | 132,900 |
| 2017/09/22 | 5,830 | 5,880 | 5,810 | 5,830 | +20 | +0.3% | 177,700 |
| 2017/09/21 | 5,790 | 5,880 | 5,770 | 5,810 | +20 | +0.3% | 254,600 |
| 2017/09/20 | 5,810 | 5,920 | 5,770 | 5,790 | +140 | +2.5% | 573,900 |
| 2017/09/19 | 5,700 | 5,710 | 5,590 | 5,650 | -140 | -2.4% | 542,100 |
| 2017/09/15 | 5,760 | 5,860 | 5,750 | 5,790 | +60 | +1% | 260,800 |
| 2017/09/14 | 5,700 | 5,750 | 5,690 | 5,730 | +30 | +0.5% | 205,100 |
| 2017/09/13 | 5,720 | 5,730 | 5,660 | 5,700 | -20 | -0.3% | 272,100 |
| 2017/09/12 | 5,770 | 5,780 | 5,690 | 5,720 | -20 | -0.3% | 281,300 |
| 2017/09/11 | 5,730 | 5,780 | 5,690 | 5,740 | +30 | +0.5% | 156,300 |
| 2017/09/08 | 5,690 | 5,730 | 5,640 | 5,710 | -60 | -1% | 332,800 |
| 2017/09/07 | 5,840 | 5,910 | 5,750 | 5,770 | -80 | -1.4% | 208,200 |
| 2017/09/06 | 5,840 | 5,870 | 5,750 | 5,850 | +10 | +0.2% | 181,500 |
| 2017/09/05 | 5,830 | 5,890 | 5,810 | 5,840 | +30 | +0.5% | 235,200 |
| 2017/09/04 | 5,850 | 5,870 | 5,790 | 5,810 | -50 | -0.9% | 154,900 |
| 2017/09/01 | 5,850 | 5,890 | 5,840 | 5,860 | +20 | +0.3% | 209,500 |
| 2017/08/31 | 5,820 | 5,860 | 5,780 | 5,840 | +50 | +0.9% | 131,500 |
1901～
1950
件表示中 / 3770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 | 498,300円 | +9.9% | +1.1% | 1.91% | 39.65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 |
| ニチレイ | 171,600円 | -0.3% | +14.9% | 2.74% | 14.58倍 | 1.65倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| カルビー | 274,800円 | +7.0% | +1.9% | 2.18% | 16.75倍 | 1.67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 | 169,900円 | +10.6% | +0.1% | 1.82% | 20.10倍 | 1.34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 | 567,000円 | +4.2% | +32.5% | 5.64% | 18.39倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
