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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 6,250 | 6,330 | 6,130 | 6,200 | -50 | -0.8% | 278,800 |
| 2016/01/06 | 6,300 | 6,340 | 6,170 | 6,250 | -10 | -0.2% | 181,900 |
| 2016/01/05 | 6,210 | 6,300 | 6,110 | 6,260 | -30 | -0.5% | 202,300 |
| 2016/01/04 | 6,490 | 6,540 | 6,260 | 6,290 | -260 | -4% | 215,400 |
| 2015/12/30 | 6,450 | 6,580 | 6,400 | 6,550 | +160 | +2.5% | 169,300 |
| 2015/12/29 | 6,230 | 6,400 | 6,190 | 6,390 | +110 | +1.8% | 127,100 |
| 2015/12/28 | 6,300 | 6,340 | 6,160 | 6,280 | -20 | -0.3% | 125,700 |
| 2015/12/25 | 6,250 | 6,350 | 6,210 | 6,300 | +30 | +0.5% | 129,600 |
| 2015/12/24 | 6,500 | 6,510 | 6,260 | 6,270 | -160 | -2.5% | 171,700 |
| 2015/12/22 | 6,460 | 6,490 | 6,350 | 6,430 | +20 | +0.3% | 131,000 |
| 2015/12/21 | 6,450 | 6,510 | 6,260 | 6,410 | -60 | -0.9% | 217,400 |
| 2015/12/18 | 6,490 | 6,670 | 6,450 | 6,470 | -50 | -0.8% | 379,600 |
| 2015/12/17 | 6,450 | 6,550 | 6,380 | 6,520 | +170 | +2.7% | 263,000 |
| 2015/12/16 | 6,250 | 6,360 | 6,130 | 6,350 | +160 | +2.6% | 203,200 |
| 2015/12/15 | 6,370 | 6,450 | 6,180 | 6,190 | -150 | -2.4% | 188,300 |
| 2015/12/14 | 6,240 | 6,360 | 6,220 | 6,340 | +30 | +0.5% | 240,200 |
| 2015/12/11 | 6,260 | 6,460 | 6,260 | 6,310 | +20 | +0.3% | 280,300 |
| 2015/12/10 | 6,360 | 6,370 | 6,290 | 6,290 | -140 | -2.2% | 152,400 |
| 2015/12/09 | 6,470 | 6,560 | 6,380 | 6,430 | -60 | -0.9% | 324,900 |
| 2015/12/08 | 6,490 | 6,580 | 6,450 | 6,490 | -20 | -0.3% | 248,300 |
| 2015/12/07 | 6,270 | 6,550 | 6,270 | 6,510 | +260 | +4.2% | 568,700 |
| 2015/12/04 | 6,150 | 6,280 | 6,150 | 6,250 | +20 | +0.3% | 222,900 |
| 2015/12/03 | 6,210 | 6,240 | 6,170 | 6,230 | +10 | +0.2% | 138,300 |
| 2015/12/02 | 6,210 | 6,230 | 6,160 | 6,220 | ±0 | ±0% | 256,300 |
| 2015/12/01 | 6,240 | 6,270 | 6,190 | 6,220 | +30 | +0.5% | 174,100 |
| 2015/11/30 | 6,200 | 6,250 | 6,180 | 6,190 | -100 | -1.6% | 176,900 |
| 2015/11/27 | 6,300 | 6,370 | 6,230 | 6,290 | -90 | -1.4% | 259,600 |
| 2015/11/26 | 6,360 | 6,450 | 6,340 | 6,380 | +80 | +1.3% | 200,600 |
| 2015/11/25 | 6,410 | 6,430 | 6,300 | 6,300 | -110 | -1.7% | 179,000 |
| 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 |
2301～
2350
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
