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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
件表示中 / 3715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 | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 | 276,400円 | +7.0% | +1.9% | 2.17% | 16.85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 |
| 寿スピリッツ | 223,200円 | +10.1% | +11.5% | 1.57% | 25.71倍 | 8.60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 |
| 森永乳 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
