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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,279 | 4,303 | 4,267 | 4,274 | +7 | +0.2% | 89,500 |
| 2024/01/29 | 4,250 | 4,285 | 4,250 | 4,267 | +17 | +0.4% | 93,700 |
| 2024/01/26 | 4,266 | 4,269 | 4,230 | 4,250 | -16 | -0.4% | 114,200 |
| 2024/01/25 | 4,212 | 4,266 | 4,207 | 4,266 | +41 | +1% | 111,700 |
| 2024/01/24 | 4,284 | 4,299 | 4,222 | 4,225 | -95 | -2.2% | 137,600 |
| 2024/01/23 | 4,312 | 4,356 | 4,312 | 4,320 | +7 | +0.2% | 117,700 |
| 2024/01/22 | 4,285 | 4,316 | 4,272 | 4,313 | +36 | +0.8% | 131,900 |
| 2024/01/19 | 4,293 | 4,293 | 4,245 | 4,277 | -7 | -0.2% | 144,200 |
| 2024/01/18 | 4,260 | 4,284 | 4,247 | 4,284 | +24 | +0.6% | 127,600 |
| 2024/01/17 | 4,271 | 4,317 | 4,257 | 4,260 | ±0 | ±0% | 144,100 |
| 2024/01/16 | 4,314 | 4,329 | 4,260 | 4,260 | -70 | -1.6% | 117,900 |
| 2024/01/15 | 4,348 | 4,354 | 4,305 | 4,330 | -11 | -0.3% | 128,000 |
| 2024/01/12 | 4,386 | 4,415 | 4,341 | 4,341 | -34 | -0.8% | 164,300 |
| 2024/01/11 | 4,380 | 4,420 | 4,358 | 4,375 | ±0 | ±0% | 172,300 |
| 2024/01/10 | 4,349 | 4,393 | 4,334 | 4,375 | +30 | +0.7% | 199,400 |
| 2024/01/09 | 4,259 | 4,350 | 4,259 | 4,345 | +94 | +2.2% | 212,000 |
| 2024/01/05 | 4,264 | 4,272 | 4,235 | 4,251 | +6 | +0.1% | 140,300 |
| 2024/01/04 | 4,176 | 4,245 | 4,150 | 4,245 | +70 | +1.7% | 140,200 |
| 2023/12/29 | 4,140 | 4,192 | 4,125 | 4,175 | +41 | +1% | 99,800 |
| 2023/12/28 | 4,149 | 4,163 | 4,123 | 4,134 | -69 | -1.6% | 115,900 |
| 2023/12/27 | 4,175 | 4,213 | 4,167 | 4,203 | +21 | +0.5% | 154,600 |
| 2023/12/26 | 4,191 | 4,203 | 4,161 | 4,182 | +32 | +0.8% | 148,000 |
| 2023/12/25 | 4,123 | 4,150 | 4,109 | 4,150 | +37 | +0.9% | 95,000 |
| 2023/12/22 | 4,094 | 4,124 | 4,085 | 4,113 | +25 | +0.6% | 107,100 |
| 2023/12/21 | 4,068 | 4,092 | 4,059 | 4,088 | +2 | ±0% | 162,800 |
| 2023/12/20 | 4,077 | 4,093 | 4,055 | 4,086 | +1 | ±0% | 202,700 |
| 2023/12/19 | 4,090 | 4,096 | 4,049 | 4,085 | -14 | -0.3% | 181,400 |
| 2023/12/18 | 4,054 | 4,105 | 4,041 | 4,099 | +5 | +0.1% | 235,400 |
| 2023/12/15 | 4,159 | 4,182 | 4,075 | 4,094 | -94 | -2.2% | 207,300 |
| 2023/12/14 | 4,230 | 4,230 | 4,160 | 4,188 | -21 | -0.5% | 118,000 |
| 2023/12/13 | 4,240 | 4,243 | 4,191 | 4,209 | -43 | -1% | 119,400 |
| 2023/12/12 | 4,232 | 4,268 | 4,209 | 4,252 | +28 | +0.7% | 182,000 |
| 2023/12/11 | 4,203 | 4,227 | 4,179 | 4,224 | +59 | +1.4% | 215,400 |
| 2023/12/08 | 4,184 | 4,196 | 4,140 | 4,165 | +9 | +0.2% | 145,200 |
| 2023/12/07 | 4,170 | 4,196 | 4,141 | 4,156 | -25 | -0.6% | 96,300 |
| 2023/12/06 | 4,130 | 4,196 | 4,120 | 4,181 | +47 | +1.1% | 153,200 |
| 2023/12/05 | 4,136 | 4,155 | 4,104 | 4,134 | -6 | -0.1% | 161,600 |
| 2023/12/04 | 4,200 | 4,214 | 4,140 | 4,140 | -65 | -1.5% | 295,600 |
| 2023/12/01 | 4,090 | 4,214 | 4,068 | 4,205 | +126 | +3.1% | 459,800 |
| 2023/11/30 | 4,050 | 4,082 | 4,011 | 4,079 | +6 | +0.1% | 238,500 |
| 2023/11/29 | 4,063 | 4,079 | 4,046 | 4,073 | -5 | -0.1% | 186,600 |
| 2023/11/28 | 4,077 | 4,083 | 4,044 | 4,078 | -7 | -0.2% | 272,400 |
| 2023/11/27 | 4,133 | 4,133 | 4,075 | 4,085 | -22 | -0.5% | 205,700 |
| 2023/11/24 | 4,157 | 4,164 | 4,100 | 4,107 | -11 | -0.3% | 119,400 |
| 2023/11/22 | 4,088 | 4,119 | 4,086 | 4,118 | +30 | +0.7% | 124,600 |
| 2023/11/21 | 4,077 | 4,102 | 4,068 | 4,088 | +8 | +0.2% | 163,300 |
| 2023/11/20 | 4,111 | 4,123 | 4,071 | 4,080 | -56 | -1.4% | 191,300 |
| 2023/11/17 | 4,080 | 4,155 | 4,073 | 4,136 | +66 | +1.6% | 170,000 |
| 2023/11/16 | 4,120 | 4,131 | 4,066 | 4,070 | -80 | -1.9% | 285,500 |
| 2023/11/15 | 4,130 | 4,166 | 4,123 | 4,150 | +22 | +0.5% | 179,900 |
201～
250
件表示中 / 3585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 | 428,200円 | -0.8% | -24.8% | 2.10% | 24.78倍 | 1.00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 | 353,400円 | +14.3% | +10.2% | 1.47% | 25.32倍 | 1.42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 | 197,500円 | +9.3% | +10.9% | 1.42% | 26.05倍 | 8.56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 | 300,600円 | +33.5% | +118.3% | 1.73% | 11.73倍 | 1.77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 | 282,500円 | +6.8% | +4.3% | 1.70% | 19.94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
