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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 5,530 | 5,610 | 5,420 | 5,500 | -60 | -1.1% | 265,600 |
| 2015/09/04 | 5,700 | 5,700 | 5,460 | 5,560 | -130 | -2.3% | 359,800 |
| 2015/09/03 | 5,790 | 5,850 | 5,670 | 5,690 | +30 | +0.5% | 165,900 |
| 2015/09/02 | 5,690 | 5,830 | 5,620 | 5,660 | -160 | -2.7% | 367,600 |
| 2015/09/01 | 6,130 | 6,130 | 5,810 | 5,820 | -260 | -4.3% | 434,200 |
| 2015/08/31 | 6,200 | 6,230 | 6,060 | 6,080 | -50 | -0.8% | 257,100 |
| 2015/08/28 | 6,220 | 6,230 | 6,020 | 6,130 | -10 | -0.2% | 416,000 |
| 2015/08/27 | 6,040 | 6,290 | 6,000 | 6,140 | +140 | +2.3% | 369,500 |
| 2015/08/26 | 5,850 | 6,040 | 5,790 | 6,000 | +160 | +2.7% | 429,700 |
| 2015/08/25 | 5,910 | 6,140 | 5,770 | 5,840 | -100 | -1.7% | 541,100 |
| 2015/08/24 | 5,950 | 6,170 | 5,910 | 5,940 | -210 | -3.4% | 393,500 |
| 2015/08/21 | 6,140 | 6,190 | 6,080 | 6,150 | -120 | -1.9% | 331,900 |
| 2015/08/20 | 6,340 | 6,490 | 6,250 | 6,270 | -130 | -2% | 240,300 |
| 2015/08/19 | 6,610 | 6,610 | 6,320 | 6,400 | -250 | -3.8% | 416,900 |
| 2015/08/18 | 6,760 | 6,800 | 6,610 | 6,650 | -90 | -1.3% | 145,600 |
| 2015/08/17 | 6,660 | 6,760 | 6,650 | 6,740 | +80 | +1.2% | 141,000 |
| 2015/08/14 | 6,700 | 6,780 | 6,640 | 6,660 | -40 | -0.6% | 150,700 |
| 2015/08/13 | 6,550 | 6,740 | 6,500 | 6,700 | +190 | +2.9% | 328,200 |
| 2015/08/12 | 6,610 | 6,610 | 6,420 | 6,510 | -110 | -1.7% | 216,800 |
| 2015/08/11 | 6,780 | 6,780 | 6,580 | 6,620 | -130 | -1.9% | 303,700 |
| 2015/08/10 | 6,670 | 6,800 | 6,640 | 6,750 | +40 | +0.6% | 299,800 |
| 2015/08/07 | 6,780 | 6,780 | 6,630 | 6,710 | -120 | -1.8% | 351,000 |
| 2015/08/06 | 6,830 | 6,960 | 6,700 | 6,830 | +50 | +0.7% | 357,300 |
| 2015/08/05 | 6,940 | 7,010 | 6,690 | 6,780 | -160 | -2.3% | 477,300 |
| 2015/08/04 | 6,900 | 7,300 | 6,890 | 6,940 | +110 | +1.6% | 548,400 |
| 2015/08/03 | 6,800 | 6,930 | 6,800 | 6,830 | +30 | +0.4% | 460,900 |
| 2015/07/31 | 6,600 | 6,970 | 6,500 | 6,800 | +460 | +7.3% | 789,400 |
| 2015/07/30 | 6,630 | 6,630 | 6,270 | 6,340 | -220 | -3.4% | 360,700 |
| 2015/07/29 | 6,490 | 6,600 | 6,490 | 6,560 | +90 | +1.4% | 232,700 |
| 2015/07/28 | 6,320 | 6,500 | 6,300 | 6,470 | +50 | +0.8% | 233,900 |
| 2015/07/27 | 6,550 | 6,660 | 6,400 | 6,420 | -160 | -2.4% | 265,600 |
| 2015/07/24 | 6,460 | 6,600 | 6,410 | 6,580 | +100 | +1.5% | 260,700 |
| 2015/07/23 | 6,340 | 6,490 | 6,310 | 6,480 | +150 | +2.4% | 218,100 |
| 2015/07/22 | 6,360 | 6,370 | 6,300 | 6,330 | -40 | -0.6% | 120,800 |
| 2015/07/21 | 6,380 | 6,400 | 6,330 | 6,370 | +40 | +0.6% | 236,100 |
| 2015/07/17 | 6,380 | 6,450 | 6,300 | 6,330 | -50 | -0.8% | 244,600 |
| 2015/07/16 | 6,350 | 6,450 | 6,340 | 6,380 | +50 | +0.8% | 246,000 |
| 2015/07/15 | 6,240 | 6,340 | 6,210 | 6,330 | +90 | +1.4% | 270,100 |
| 2015/07/14 | 6,300 | 6,300 | 6,180 | 6,240 | +20 | +0.3% | 321,100 |
| 2015/07/13 | 6,000 | 6,230 | 5,970 | 6,220 | +260 | +4.4% | 453,300 |
| 2015/07/10 | 5,970 | 6,120 | 5,900 | 5,960 | ±0 | ±0% | 318,300 |
| 2015/07/09 | 5,810 | 6,000 | 5,730 | 5,960 | +90 | +1.5% | 425,300 |
| 2015/07/08 | 5,980 | 6,000 | 5,860 | 5,870 | -160 | -2.7% | 316,600 |
| 2015/07/07 | 6,040 | 6,060 | 6,010 | 6,030 | +50 | +0.8% | 186,200 |
| 2015/07/06 | 5,960 | 6,050 | 5,920 | 5,980 | -30 | -0.5% | 172,700 |
| 2015/07/03 | 6,060 | 6,080 | 5,980 | 6,010 | -30 | -0.5% | 162,000 |
| 2015/07/02 | 6,140 | 6,140 | 6,010 | 6,040 | -50 | -0.8% | 248,400 |
| 2015/07/01 | 6,090 | 6,110 | 5,980 | 6,090 | +10 | +0.2% | 213,600 |
| 2015/06/30 | 5,920 | 6,130 | 5,920 | 6,080 | +160 | +2.7% | 500,900 |
| 2015/06/29 | 5,800 | 6,000 | 5,790 | 5,920 | -70 | -1.2% | 270,500 |
2251～
2300
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
