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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,340 | 5,360 | 5,220 | 5,250 | -100 | -1.9% | 664,900 |
| 2016/11/30 | 5,300 | 5,440 | 5,300 | 5,350 | +80 | +1.5% | 883,700 |
| 2016/11/29 | 5,230 | 5,290 | 5,210 | 5,270 | +100 | +1.9% | 814,800 |
| 2016/11/28 | 5,170 | 5,240 | 5,150 | 5,170 | +40 | +0.8% | 432,400 |
| 2016/11/25 | 5,100 | 5,140 | 5,060 | 5,130 | +10 | +0.2% | 385,600 |
| 2016/11/24 | 5,170 | 5,180 | 5,080 | 5,120 | -30 | -0.6% | 459,100 |
| 2016/11/22 | 5,100 | 5,250 | 5,080 | 5,150 | +50 | +1% | 718,300 |
| 2016/11/21 | 4,970 | 5,120 | 4,965 | 5,100 | +180 | +3.7% | 762,800 |
| 2016/11/18 | 5,010 | 5,010 | 4,910 | 4,920 | -90 | -1.8% | 1,271,200 |
| 2016/11/17 | 5,010 | 5,070 | 4,970 | 5,010 | ±0 | ±0% | 695,800 |
| 2016/11/16 | 5,030 | 5,070 | 4,995 | 5,010 | ±0 | ±0% | 481,000 |
| 2016/11/15 | 5,060 | 5,070 | 4,980 | 5,010 | -60 | -1.2% | 450,900 |
| 2016/11/14 | 5,050 | 5,110 | 5,020 | 5,070 | +60 | +1.2% | 433,700 |
| 2016/11/11 | 5,150 | 5,210 | 5,000 | 5,010 | -120 | -2.3% | 850,000 |
| 2016/11/10 | 5,270 | 5,280 | 5,090 | 5,130 | +20 | +0.4% | 687,000 |
| 2016/11/09 | 5,320 | 5,330 | 5,050 | 5,110 | -170 | -3.2% | 892,000 |
| 2016/11/08 | 5,430 | 5,480 | 5,230 | 5,280 | -550 | -9.4% | 1,723,400 |
| 2016/11/07 | 5,850 | 5,870 | 5,700 | 5,830 | -80 | -1.4% | 312,000 |
| 2016/11/04 | 5,910 | 5,910 | 5,810 | 5,910 | -50 | -0.8% | 295,400 |
| 2016/11/02 | 5,920 | 5,980 | 5,910 | 5,960 | -20 | -0.3% | 223,000 |
| 2016/11/01 | 5,920 | 5,980 | 5,910 | 5,980 | +10 | +0.2% | 149,900 |
| 2016/10/31 | 5,950 | 6,000 | 5,900 | 5,970 | +70 | +1.2% | 301,200 |
| 2016/10/28 | 5,910 | 5,940 | 5,860 | 5,900 | -60 | -1% | 548,700 |
| 2016/10/27 | 5,960 | 6,050 | 5,950 | 5,960 | -20 | -0.3% | 193,700 |
| 2016/10/26 | 5,900 | 5,990 | 5,900 | 5,980 | +60 | +1% | 186,300 |
| 2016/10/25 | 5,970 | 5,980 | 5,880 | 5,920 | -40 | -0.7% | 235,100 |
| 2016/10/24 | 5,920 | 6,000 | 5,910 | 5,960 | +80 | +1.4% | 164,500 |
| 2016/10/21 | 6,000 | 6,010 | 5,870 | 5,880 | -110 | -1.8% | 192,300 |
| 2016/10/20 | 5,990 | 6,010 | 5,890 | 5,990 | -20 | -0.3% | 225,800 |
| 2016/10/19 | 5,880 | 6,050 | 5,880 | 6,010 | +80 | +1.3% | 280,900 |
| 2016/10/18 | 5,810 | 5,930 | 5,800 | 5,930 | +130 | +2.2% | 272,500 |
| 2016/10/17 | 5,800 | 5,870 | 5,740 | 5,800 | -50 | -0.9% | 235,600 |
| 2016/10/14 | 5,870 | 5,920 | 5,830 | 5,850 | +30 | +0.5% | 231,100 |
| 2016/10/13 | 5,830 | 5,880 | 5,800 | 5,820 | -10 | -0.2% | 303,900 |
| 2016/10/12 | 5,780 | 5,890 | 5,780 | 5,830 | +20 | +0.3% | 332,400 |
| 2016/10/11 | 5,870 | 5,880 | 5,760 | 5,810 | -30 | -0.5% | 228,500 |
| 2016/10/07 | 5,820 | 5,890 | 5,790 | 5,840 | ±0 | ±0% | 224,000 |
| 2016/10/06 | 5,790 | 5,880 | 5,710 | 5,840 | ±0 | ±0% | 326,400 |
| 2016/10/05 | 6,090 | 6,090 | 5,810 | 5,840 | -240 | -3.9% | 603,000 |
| 2016/10/04 | 6,100 | 6,100 | 6,000 | 6,080 | -50 | -0.8% | 220,400 |
| 2016/10/03 | 6,100 | 6,180 | 6,060 | 6,130 | +10 | +0.2% | 534,100 |
| 2016/09/30 | 6,070 | 6,190 | 6,040 | 6,120 | +130 | +2.2% | 885,000 |
| 2016/09/29 | 6,110 | 6,140 | 5,960 | 5,990 | -100 | -1.6% | 675,200 |
| 2016/09/28 | 5,970 | 6,130 | 5,960 | 6,090 | +100 | +1.7% | 670,600 |
| 2016/09/27 | 5,780 | 5,990 | 5,760 | 5,990 | +250 | +4.4% | 740,000 |
| 2016/09/26 | 5,720 | 5,780 | 5,710 | 5,740 | +20 | +0.3% | 288,500 |
| 2016/09/23 | 5,520 | 5,750 | 5,510 | 5,720 | +240 | +4.4% | 501,400 |
| 2016/09/21 | 5,520 | 5,530 | 5,410 | 5,480 | -10 | -0.2% | 327,800 |
| 2016/09/20 | 5,470 | 5,510 | 5,460 | 5,490 | -10 | -0.2% | 243,500 |
| 2016/09/16 | 5,480 | 5,520 | 5,450 | 5,500 | +40 | +0.7% | 197,400 |
1951～
2000
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
