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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 5,830 | 5,880 | 5,760 | 5,780 | -60 | -1% | 222,100 |
| 2017/08/28 | 5,800 | 5,840 | 5,800 | 5,840 | +40 | +0.7% | 157,400 |
| 2017/08/25 | 5,840 | 5,840 | 5,730 | 5,800 | -50 | -0.9% | 204,000 |
| 2017/08/24 | 5,850 | 5,880 | 5,830 | 5,850 | +10 | +0.2% | 153,000 |
| 2017/08/23 | 5,830 | 5,870 | 5,780 | 5,840 | +40 | +0.7% | 168,500 |
| 2017/08/22 | 5,820 | 5,860 | 5,800 | 5,800 | -30 | -0.5% | 134,400 |
| 2017/08/21 | 5,870 | 5,900 | 5,810 | 5,830 | ±0 | ±0% | 173,700 |
| 2017/08/18 | 5,830 | 5,860 | 5,810 | 5,830 | -70 | -1.2% | 269,900 |
| 2017/08/17 | 5,930 | 5,950 | 5,890 | 5,900 | -50 | -0.8% | 153,500 |
| 2017/08/16 | 5,940 | 5,960 | 5,900 | 5,950 | +10 | +0.2% | 193,000 |
| 2017/08/15 | 5,870 | 5,990 | 5,870 | 5,940 | +140 | +2.4% | 467,200 |
| 2017/08/14 | 5,810 | 5,830 | 5,720 | 5,800 | -20 | -0.3% | 211,300 |
| 2017/08/10 | 5,810 | 5,840 | 5,770 | 5,820 | +30 | +0.5% | 243,700 |
| 2017/08/09 | 5,850 | 5,870 | 5,750 | 5,790 | ±0 | ±0% | 220,800 |
| 2017/08/08 | 5,830 | 5,860 | 5,770 | 5,790 | +30 | +0.5% | 231,200 |
| 2017/08/07 | 5,860 | 5,870 | 5,750 | 5,760 | -90 | -1.5% | 314,700 |
| 2017/08/04 | 5,730 | 5,870 | 5,710 | 5,850 | +100 | +1.7% | 510,200 |
| 2017/08/03 | 5,680 | 5,760 | 5,670 | 5,750 | +130 | +2.3% | 395,800 |
| 2017/08/02 | 5,720 | 5,720 | 5,590 | 5,620 | -70 | -1.2% | 483,200 |
| 2017/08/01 | 5,790 | 5,810 | 5,640 | 5,690 | -110 | -1.9% | 720,200 |
| 2017/07/31 | 5,670 | 5,830 | 5,600 | 5,800 | -390 | -6.3% | 1,190,900 |
| 2017/07/28 | 6,260 | 6,270 | 6,170 | 6,190 | -30 | -0.5% | 161,400 |
| 2017/07/27 | 6,110 | 6,280 | 6,110 | 6,220 | +80 | +1.3% | 207,200 |
| 2017/07/26 | 6,210 | 6,230 | 6,100 | 6,140 | -50 | -0.8% | 216,500 |
| 2017/07/25 | 6,280 | 6,290 | 6,190 | 6,190 | -110 | -1.7% | 232,600 |
| 2017/07/24 | 6,240 | 6,320 | 6,220 | 6,300 | ±0 | ±0% | 156,600 |
| 2017/07/21 | 6,260 | 6,300 | 6,250 | 6,300 | -10 | -0.2% | 165,700 |
| 2017/07/20 | 6,270 | 6,330 | 6,260 | 6,310 | +60 | +1% | 253,400 |
| 2017/07/19 | 6,150 | 6,260 | 6,140 | 6,250 | +90 | +1.5% | 300,100 |
| 2017/07/18 | 6,180 | 6,210 | 6,120 | 6,160 | +30 | +0.5% | 241,100 |
| 2017/07/14 | 6,060 | 6,130 | 6,060 | 6,130 | +70 | +1.2% | 201,700 |
| 2017/07/13 | 6,050 | 6,090 | 6,010 | 6,060 | +60 | +1% | 192,700 |
| 2017/07/12 | 6,100 | 6,110 | 6,000 | 6,000 | -110 | -1.8% | 208,700 |
| 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 |
1951～
2000
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 | 497,000円 | +9.9% | +1.1% | 1.91% | 39.55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 | 275,400円 | +7.0% | +1.9% | 2.18% | 16.79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 | 170,700円 | +10.6% | +0.1% | 1.82% | 20.20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 | 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 | 340,500円 | +19.2% | - | 1.53% | 17.74倍 | 1.39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
