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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 6,450 | 6,450 | 6,340 | 6,410 | -70 | -1.1% | 280,400 |
| 2015/11/20 | 6,270 | 6,480 | 6,260 | 6,480 | +280 | +4.5% | 358,400 |
| 2015/11/19 | 6,250 | 6,260 | 6,170 | 6,200 | -10 | -0.2% | 145,100 |
| 2015/11/18 | 6,250 | 6,310 | 6,200 | 6,210 | -30 | -0.5% | 149,200 |
| 2015/11/17 | 6,300 | 6,320 | 6,200 | 6,240 | +20 | +0.3% | 206,000 |
| 2015/11/16 | 6,200 | 6,260 | 6,160 | 6,220 | -80 | -1.3% | 280,900 |
| 2015/11/13 | 6,260 | 6,390 | 6,260 | 6,300 | -10 | -0.2% | 333,200 |
| 2015/11/12 | 6,400 | 6,430 | 6,290 | 6,310 | -120 | -1.9% | 272,700 |
| 2015/11/11 | 6,390 | 6,460 | 6,360 | 6,430 | +40 | +0.6% | 222,100 |
| 2015/11/10 | 6,350 | 6,440 | 6,330 | 6,390 | -10 | -0.2% | 272,600 |
| 2015/11/09 | 6,380 | 6,440 | 6,350 | 6,400 | +50 | +0.8% | 353,800 |
| 2015/11/06 | 6,250 | 6,410 | 6,220 | 6,350 | +130 | +2.1% | 365,200 |
| 2015/11/05 | 6,130 | 6,290 | 6,130 | 6,220 | +150 | +2.5% | 424,300 |
| 2015/11/04 | 6,080 | 6,190 | 6,030 | 6,070 | -10 | -0.2% | 363,400 |
| 2015/11/02 | 6,090 | 6,160 | 5,940 | 6,080 | +280 | +4.8% | 735,400 |
| 2015/10/30 | 5,660 | 5,830 | 5,630 | 5,800 | +140 | +2.5% | 259,700 |
| 2015/10/29 | 5,690 | 5,740 | 5,620 | 5,660 | -10 | -0.2% | 225,800 |
| 2015/10/28 | 5,630 | 5,680 | 5,550 | 5,670 | +60 | +1.1% | 220,700 |
| 2015/10/27 | 5,580 | 5,660 | 5,570 | 5,610 | +40 | +0.7% | 185,800 |
| 2015/10/26 | 5,640 | 5,640 | 5,530 | 5,570 | +20 | +0.4% | 133,300 |
| 2015/10/23 | 5,540 | 5,570 | 5,490 | 5,550 | +110 | +2% | 213,100 |
| 2015/10/22 | 5,390 | 5,580 | 5,380 | 5,440 | ±0 | ±0% | 274,600 |
| 2015/10/21 | 5,440 | 5,440 | 5,350 | 5,440 | +20 | +0.4% | 191,900 |
| 2015/10/20 | 5,430 | 5,500 | 5,380 | 5,420 | +20 | +0.4% | 216,400 |
| 2015/10/19 | 5,300 | 5,430 | 5,280 | 5,400 | +130 | +2.5% | 359,400 |
| 2015/10/16 | 5,360 | 5,360 | 5,240 | 5,270 | -20 | -0.4% | 269,100 |
| 2015/10/15 | 5,290 | 5,300 | 5,210 | 5,290 | -50 | -0.9% | 378,400 |
| 2015/10/14 | 5,280 | 5,370 | 5,260 | 5,340 | +10 | +0.2% | 450,500 |
| 2015/10/13 | 5,210 | 5,360 | 5,200 | 5,330 | +40 | +0.8% | 321,500 |
| 2015/10/09 | 5,200 | 5,300 | 5,150 | 5,290 | +110 | +2.1% | 338,200 |
| 2015/10/08 | 5,440 | 5,470 | 5,150 | 5,180 | -260 | -4.8% | 618,300 |
| 2015/10/07 | 5,650 | 5,650 | 5,350 | 5,440 | -270 | -4.7% | 521,800 |
| 2015/10/06 | 5,750 | 5,830 | 5,680 | 5,710 | -20 | -0.3% | 315,700 |
| 2015/10/05 | 5,700 | 5,740 | 5,610 | 5,730 | +60 | +1.1% | 136,200 |
| 2015/10/02 | 5,600 | 5,750 | 5,560 | 5,670 | +40 | +0.7% | 194,500 |
| 2015/10/01 | 5,530 | 5,700 | 5,380 | 5,630 | +110 | +2% | 289,900 |
| 2015/09/30 | 5,490 | 5,600 | 5,430 | 5,520 | +120 | +2.2% | 252,900 |
| 2015/09/29 | 5,500 | 5,520 | 5,370 | 5,400 | -240 | -4.3% | 308,300 |
| 2015/09/28 | 5,700 | 5,760 | 5,570 | 5,640 | -60 | -1.1% | 364,700 |
| 2015/09/25 | 5,370 | 5,730 | 5,340 | 5,700 | +430 | +8.2% | 749,800 |
| 2015/09/24 | 5,250 | 5,420 | 5,210 | 5,270 | +70 | +1.3% | 267,100 |
| 2015/09/18 | 5,340 | 5,340 | 5,170 | 5,200 | -160 | -3% | 399,800 |
| 2015/09/17 | 5,280 | 5,390 | 5,230 | 5,360 | +110 | +2.1% | 243,200 |
| 2015/09/16 | 5,440 | 5,500 | 5,180 | 5,250 | -160 | -3% | 261,700 |
| 2015/09/15 | 5,310 | 5,460 | 5,280 | 5,410 | +160 | +3% | 300,300 |
| 2015/09/14 | 5,250 | 5,390 | 5,160 | 5,250 | -100 | -1.9% | 262,600 |
| 2015/09/11 | 5,260 | 5,430 | 5,210 | 5,350 | +180 | +3.5% | 453,700 |
| 2015/09/10 | 5,340 | 5,340 | 5,120 | 5,170 | -270 | -5% | 562,200 |
| 2015/09/09 | 5,410 | 5,440 | 5,250 | 5,440 | +200 | +3.8% | 322,200 |
| 2015/09/08 | 5,490 | 5,490 | 5,220 | 5,240 | -260 | -4.7% | 325,700 |
2201～
2250
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
