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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 5,420 | 5,510 | 5,400 | 5,460 | +10 | +0.2% | 212,100 |
| 2016/09/14 | 5,430 | 5,520 | 5,420 | 5,450 | -30 | -0.5% | 230,600 |
| 2016/09/13 | 5,500 | 5,580 | 5,460 | 5,480 | +30 | +0.6% | 207,900 |
| 2016/09/12 | 5,360 | 5,460 | 5,290 | 5,450 | ±0 | ±0% | 225,500 |
| 2016/09/09 | 5,600 | 5,630 | 5,450 | 5,450 | -130 | -2.3% | 348,600 |
| 2016/09/08 | 5,460 | 5,620 | 5,460 | 5,580 | +20 | +0.4% | 375,100 |
| 2016/09/07 | 5,450 | 5,590 | 5,440 | 5,560 | +160 | +3% | 598,100 |
| 2016/09/06 | 5,230 | 5,430 | 5,230 | 5,400 | +160 | +3.1% | 394,600 |
| 2016/09/05 | 5,310 | 5,350 | 5,180 | 5,240 | -60 | -1.1% | 365,600 |
| 2016/09/02 | 5,210 | 5,380 | 5,210 | 5,300 | +90 | +1.7% | 485,500 |
| 2016/09/01 | 5,210 | 5,230 | 5,090 | 5,210 | +30 | +0.6% | 617,300 |
| 2016/08/31 | 5,300 | 5,320 | 5,020 | 5,180 | -70 | -1.3% | 938,300 |
| 2016/08/30 | 5,520 | 5,540 | 5,250 | 5,250 | -270 | -4.9% | 1,130,400 |
| 2016/08/29 | 5,820 | 5,830 | 5,490 | 5,520 | -210 | -3.7% | 521,100 |
| 2016/08/26 | 5,700 | 5,770 | 5,670 | 5,730 | -20 | -0.3% | 246,200 |
| 2016/08/25 | 5,770 | 5,840 | 5,720 | 5,750 | +30 | +0.5% | 266,400 |
| 2016/08/24 | 5,610 | 5,750 | 5,560 | 5,720 | +120 | +2.1% | 291,200 |
| 2016/08/23 | 5,440 | 5,660 | 5,440 | 5,600 | +140 | +2.6% | 320,600 |
| 2016/08/22 | 5,500 | 5,560 | 5,410 | 5,460 | ±0 | ±0% | 307,600 |
| 2016/08/19 | 5,560 | 5,570 | 5,370 | 5,460 | -90 | -1.6% | 378,400 |
| 2016/08/18 | 5,690 | 5,780 | 5,550 | 5,550 | -130 | -2.3% | 356,400 |
| 2016/08/17 | 5,810 | 5,880 | 5,640 | 5,680 | -180 | -3.1% | 336,500 |
| 2016/08/16 | 5,980 | 5,980 | 5,820 | 5,860 | -180 | -3% | 425,400 |
| 2016/08/15 | 6,050 | 6,130 | 6,010 | 6,040 | -30 | -0.5% | 291,000 |
| 2016/08/12 | 5,980 | 6,090 | 5,920 | 6,070 | +100 | +1.7% | 282,600 |
| 2016/08/10 | 5,840 | 6,060 | 5,760 | 5,970 | +180 | +3.1% | 416,100 |
| 2016/08/09 | 5,680 | 5,860 | 5,630 | 5,790 | +110 | +1.9% | 386,500 |
| 2016/08/08 | 5,860 | 5,880 | 5,590 | 5,680 | -150 | -2.6% | 490,800 |
| 2016/08/05 | 5,820 | 5,860 | 5,710 | 5,830 | -90 | -1.5% | 410,100 |
| 2016/08/04 | 6,190 | 6,220 | 5,800 | 5,920 | -280 | -4.5% | 675,200 |
| 2016/08/03 | 6,320 | 6,360 | 6,180 | 6,200 | -230 | -3.6% | 352,000 |
| 2016/08/02 | 6,540 | 6,590 | 6,430 | 6,430 | -110 | -1.7% | 317,500 |
| 2016/08/01 | 6,430 | 6,570 | 6,290 | 6,540 | +380 | +6.2% | 787,300 |
| 2016/07/29 | 6,100 | 6,180 | 6,020 | 6,160 | +40 | +0.7% | 238,500 |
| 2016/07/28 | 6,110 | 6,170 | 6,060 | 6,120 | -20 | -0.3% | 190,100 |
| 2016/07/27 | 6,210 | 6,240 | 6,120 | 6,140 | -20 | -0.3% | 228,500 |
| 2016/07/26 | 6,170 | 6,260 | 6,130 | 6,160 | +10 | +0.2% | 234,000 |
| 2016/07/25 | 6,210 | 6,250 | 6,130 | 6,150 | -80 | -1.3% | 194,900 |
| 2016/07/22 | 6,170 | 6,260 | 6,130 | 6,230 | ±0 | ±0% | 129,500 |
| 2016/07/21 | 6,390 | 6,390 | 6,160 | 6,230 | -120 | -1.9% | 263,900 |
| 2016/07/20 | 6,170 | 6,390 | 6,150 | 6,350 | +200 | +3.3% | 358,300 |
| 2016/07/19 | 6,130 | 6,160 | 6,050 | 6,150 | +60 | +1% | 358,100 |
| 2016/07/15 | 6,220 | 6,270 | 6,050 | 6,090 | -220 | -3.5% | 438,700 |
| 2016/07/14 | 6,260 | 6,410 | 6,240 | 6,310 | +110 | +1.8% | 257,800 |
| 2016/07/13 | 6,310 | 6,320 | 6,170 | 6,200 | -70 | -1.1% | 500,700 |
| 2016/07/12 | 6,410 | 6,430 | 6,270 | 6,270 | -50 | -0.8% | 315,300 |
| 2016/07/11 | 6,400 | 6,450 | 6,320 | 6,320 | +120 | +1.9% | 438,100 |
| 2016/07/08 | 6,500 | 6,500 | 6,190 | 6,200 | -240 | -3.7% | 552,100 |
| 2016/07/07 | 6,420 | 6,560 | 6,380 | 6,440 | -60 | -0.9% | 604,600 |
| 2016/07/06 | 6,110 | 6,550 | 6,110 | 6,500 | +90 | +1.4% | 662,100 |
2001～
2050
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
