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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 5,620 | 5,750 | 5,600 | 5,650 | +90 | +1.6% | 772,200 |
| 2017/04/03 | 5,430 | 5,590 | 5,410 | 5,560 | +160 | +3% | 408,400 |
| 2017/03/31 | 5,510 | 5,530 | 5,400 | 5,400 | -100 | -1.8% | 299,200 |
| 2017/03/30 | 5,580 | 5,620 | 5,470 | 5,500 | -90 | -1.6% | 278,100 |
| 2017/03/29 | 5,560 | 5,620 | 5,520 | 5,590 | +20 | +0.4% | 255,000 |
| 2017/03/28 | 5,580 | 5,610 | 5,550 | 5,570 | +20 | +0.4% | 226,300 |
| 2017/03/27 | 5,540 | 5,590 | 5,510 | 5,550 | -20 | -0.4% | 219,700 |
| 2017/03/24 | 5,510 | 5,600 | 5,510 | 5,570 | +60 | +1.1% | 182,300 |
| 2017/03/23 | 5,450 | 5,540 | 5,450 | 5,510 | +30 | +0.5% | 243,900 |
| 2017/03/22 | 5,600 | 5,650 | 5,460 | 5,480 | -120 | -2.1% | 467,500 |
| 2017/03/21 | 5,570 | 5,610 | 5,530 | 5,600 | +40 | +0.7% | 227,000 |
| 2017/03/17 | 5,530 | 5,570 | 5,490 | 5,560 | -10 | -0.2% | 306,300 |
| 2017/03/16 | 5,620 | 5,630 | 5,560 | 5,570 | -90 | -1.6% | 293,300 |
| 2017/03/15 | 5,630 | 5,690 | 5,620 | 5,660 | +20 | +0.4% | 201,700 |
| 2017/03/14 | 5,630 | 5,660 | 5,600 | 5,640 | +20 | +0.4% | 169,900 |
| 2017/03/13 | 5,620 | 5,690 | 5,610 | 5,620 | +10 | +0.2% | 281,800 |
| 2017/03/10 | 5,620 | 5,640 | 5,570 | 5,610 | +40 | +0.7% | 428,500 |
| 2017/03/09 | 5,650 | 5,670 | 5,550 | 5,570 | -50 | -0.9% | 374,300 |
| 2017/03/08 | 5,630 | 5,670 | 5,600 | 5,620 | -20 | -0.4% | 377,200 |
| 2017/03/07 | 5,630 | 5,680 | 5,610 | 5,640 | +10 | +0.2% | 442,000 |
| 2017/03/06 | 5,630 | 5,680 | 5,600 | 5,630 | ±0 | ±0% | 398,800 |
| 2017/03/03 | 5,580 | 5,670 | 5,570 | 5,630 | +50 | +0.9% | 559,700 |
| 2017/03/02 | 5,590 | 5,630 | 5,530 | 5,580 | +10 | +0.2% | 602,300 |
| 2017/03/01 | 5,410 | 5,580 | 5,410 | 5,570 | +170 | +3.1% | 685,800 |
| 2017/02/28 | 5,450 | 5,470 | 5,390 | 5,400 | -50 | -0.9% | 365,300 |
| 2017/02/27 | 5,410 | 5,490 | 5,400 | 5,450 | +20 | +0.4% | 347,900 |
| 2017/02/24 | 5,360 | 5,470 | 5,350 | 5,430 | +70 | +1.3% | 639,000 |
| 2017/02/23 | 5,280 | 5,390 | 5,270 | 5,360 | +90 | +1.7% | 467,600 |
| 2017/02/22 | 5,310 | 5,310 | 5,250 | 5,270 | -40 | -0.8% | 189,900 |
| 2017/02/21 | 5,260 | 5,350 | 5,240 | 5,310 | +10 | +0.2% | 252,700 |
| 2017/02/20 | 5,300 | 5,310 | 5,230 | 5,300 | ±0 | ±0% | 255,000 |
| 2017/02/17 | 5,190 | 5,310 | 5,140 | 5,300 | +130 | +2.5% | 545,200 |
| 2017/02/16 | 5,200 | 5,200 | 5,140 | 5,170 | -10 | -0.2% | 334,800 |
| 2017/02/15 | 5,250 | 5,270 | 5,170 | 5,180 | -20 | -0.4% | 305,900 |
| 2017/02/14 | 5,250 | 5,260 | 5,190 | 5,200 | -40 | -0.8% | 256,600 |
| 2017/02/13 | 5,270 | 5,290 | 5,230 | 5,240 | ±0 | ±0% | 397,000 |
| 2017/02/10 | 5,230 | 5,260 | 5,220 | 5,240 | +10 | +0.2% | 242,800 |
| 2017/02/09 | 5,210 | 5,260 | 5,190 | 5,230 | +40 | +0.8% | 527,800 |
| 2017/02/08 | 5,160 | 5,210 | 5,120 | 5,190 | +50 | +1% | 321,400 |
| 2017/02/07 | 5,160 | 5,210 | 5,130 | 5,140 | -60 | -1.2% | 304,800 |
| 2017/02/06 | 5,290 | 5,300 | 5,180 | 5,200 | -80 | -1.5% | 280,800 |
| 2017/02/03 | 5,270 | 5,310 | 5,240 | 5,280 | +10 | +0.2% | 383,800 |
| 2017/02/02 | 5,310 | 5,350 | 5,260 | 5,270 | -20 | -0.4% | 391,200 |
| 2017/02/01 | 5,320 | 5,370 | 5,220 | 5,290 | +130 | +2.5% | 1,050,200 |
| 2017/01/31 | 5,170 | 5,180 | 5,130 | 5,160 | -10 | -0.2% | 237,500 |
| 2017/01/30 | 5,160 | 5,190 | 5,130 | 5,170 | +20 | +0.4% | 184,300 |
| 2017/01/27 | 5,150 | 5,190 | 5,140 | 5,150 | +10 | +0.2% | 315,200 |
| 2017/01/26 | 5,130 | 5,150 | 5,090 | 5,140 | +60 | +1.2% | 274,200 |
| 2017/01/25 | 5,140 | 5,150 | 5,040 | 5,080 | +10 | +0.2% | 291,200 |
| 2017/01/24 | 5,030 | 5,120 | 5,020 | 5,070 | +50 | +1% | 348,400 |
2051～
2100
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
