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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 6,440 | 6,530 | 6,380 | 6,410 | +70 | +1.1% | 428,700 |
| 2016/07/04 | 6,250 | 6,380 | 6,240 | 6,340 | +50 | +0.8% | 203,900 |
| 2016/07/01 | 6,070 | 6,320 | 6,040 | 6,290 | +320 | +5.4% | 419,300 |
| 2016/06/30 | 5,980 | 6,020 | 5,930 | 5,970 | ±0 | ±0% | 293,800 |
| 2016/06/29 | 6,090 | 6,170 | 5,960 | 5,970 | -50 | -0.8% | 330,100 |
| 2016/06/28 | 5,860 | 6,070 | 5,800 | 6,020 | +60 | +1% | 403,500 |
| 2016/06/27 | 5,840 | 6,030 | 5,790 | 5,960 | +320 | +5.7% | 374,000 |
| 2016/06/24 | 6,000 | 6,080 | 5,540 | 5,640 | -360 | -6% | 284,000 |
| 2016/06/23 | 5,990 | 6,020 | 5,940 | 6,000 | +20 | +0.3% | 162,200 |
| 2016/06/22 | 5,980 | 6,020 | 5,890 | 5,980 | -20 | -0.3% | 126,600 |
| 2016/06/21 | 5,810 | 6,000 | 5,770 | 6,000 | +190 | +3.3% | 176,800 |
| 2016/06/20 | 5,880 | 5,920 | 5,800 | 5,810 | ±0 | ±0% | 233,900 |
| 2016/06/17 | 6,020 | 6,050 | 5,790 | 5,810 | -200 | -3.3% | 505,800 |
| 2016/06/16 | 6,050 | 6,140 | 5,980 | 6,010 | -110 | -1.8% | 239,300 |
| 2016/06/15 | 6,010 | 6,160 | 5,950 | 6,120 | +110 | +1.8% | 265,400 |
| 2016/06/14 | 5,990 | 6,050 | 5,950 | 6,010 | -70 | -1.2% | 159,100 |
| 2016/06/13 | 6,120 | 6,130 | 6,060 | 6,080 | -120 | -1.9% | 157,700 |
| 2016/06/10 | 6,320 | 6,320 | 6,180 | 6,200 | -90 | -1.4% | 243,700 |
| 2016/06/09 | 6,270 | 6,350 | 6,260 | 6,290 | -40 | -0.6% | 264,500 |
| 2016/06/08 | 6,250 | 6,370 | 6,240 | 6,330 | +130 | +2.1% | 398,800 |
| 2016/06/07 | 6,110 | 6,220 | 6,100 | 6,200 | +100 | +1.6% | 304,200 |
| 2016/06/06 | 5,990 | 6,100 | 5,960 | 6,100 | +60 | +1% | 274,000 |
| 2016/06/03 | 5,830 | 6,040 | 5,830 | 6,040 | +220 | +3.8% | 234,300 |
| 2016/06/02 | 5,890 | 5,930 | 5,800 | 5,820 | -70 | -1.2% | 148,800 |
| 2016/06/01 | 5,870 | 5,960 | 5,830 | 5,890 | -80 | -1.3% | 239,500 |
| 2016/05/31 | 6,020 | 6,020 | 5,930 | 5,970 | -50 | -0.8% | 193,700 |
| 2016/05/30 | 5,960 | 6,040 | 5,930 | 6,020 | +90 | +1.5% | 204,300 |
| 2016/05/27 | 5,890 | 5,930 | 5,840 | 5,930 | +90 | +1.5% | 206,300 |
| 2016/05/26 | 5,800 | 5,870 | 5,770 | 5,840 | +110 | +1.9% | 157,600 |
| 2016/05/25 | 5,800 | 5,840 | 5,720 | 5,730 | -50 | -0.9% | 180,300 |
| 2016/05/24 | 5,820 | 5,850 | 5,750 | 5,780 | -40 | -0.7% | 186,200 |
| 2016/05/23 | 5,850 | 5,860 | 5,780 | 5,820 | -60 | -1% | 235,000 |
| 2016/05/20 | 5,670 | 5,880 | 5,670 | 5,880 | +210 | +3.7% | 292,300 |
| 2016/05/19 | 5,670 | 5,690 | 5,620 | 5,670 | -10 | -0.2% | 161,600 |
| 2016/05/18 | 5,720 | 5,760 | 5,640 | 5,680 | -120 | -2.1% | 387,800 |
| 2016/05/17 | 5,780 | 5,810 | 5,690 | 5,800 | -70 | -1.2% | 405,100 |
| 2016/05/16 | 5,980 | 6,040 | 5,790 | 5,870 | +120 | +2.1% | 734,000 |
| 2016/05/13 | 5,740 | 5,800 | 5,710 | 5,750 | +20 | +0.3% | 303,000 |
| 2016/05/12 | 5,540 | 5,740 | 5,540 | 5,730 | +130 | +2.3% | 298,100 |
| 2016/05/11 | 5,690 | 5,690 | 5,560 | 5,600 | -50 | -0.9% | 150,700 |
| 2016/05/10 | 5,520 | 5,680 | 5,520 | 5,650 | +150 | +2.7% | 182,800 |
| 2016/05/09 | 5,390 | 5,500 | 5,370 | 5,500 | +120 | +2.2% | 195,300 |
| 2016/05/06 | 5,340 | 5,460 | 5,330 | 5,380 | -110 | -2% | 312,900 |
| 2016/05/02 | 5,380 | 5,520 | 5,360 | 5,490 | -100 | -1.8% | 221,900 |
| 2016/04/28 | 5,700 | 5,740 | 5,580 | 5,590 | -110 | -1.9% | 384,100 |
| 2016/04/27 | 5,460 | 5,730 | 5,440 | 5,700 | +250 | +4.6% | 600,700 |
| 2016/04/26 | 5,310 | 5,470 | 5,280 | 5,450 | +130 | +2.4% | 354,500 |
| 2016/04/25 | 5,420 | 5,430 | 5,310 | 5,320 | -60 | -1.1% | 195,800 |
| 2016/04/22 | 5,370 | 5,450 | 5,320 | 5,380 | +30 | +0.6% | 381,100 |
| 2016/04/21 | 5,280 | 5,350 | 5,240 | 5,350 | +130 | +2.5% | 388,000 |
2051～
2100
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
