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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 4,401 | 4,437 | 4,377 | 4,401 | +12 | +0.3% | 87,400 |
| 2024/10/25 | 4,385 | 4,399 | 4,347 | 4,389 | -11 | -0.3% | 116,800 |
| 2024/10/24 | 4,405 | 4,426 | 4,394 | 4,400 | ±0 | ±0% | 127,100 |
| 2024/10/23 | 4,449 | 4,463 | 4,366 | 4,400 | -33 | -0.7% | 145,000 |
| 2024/10/22 | 4,418 | 4,455 | 4,395 | 4,433 | -3 | -0.1% | 132,800 |
| 2024/10/21 | 4,459 | 4,473 | 4,422 | 4,436 | -33 | -0.7% | 116,800 |
| 2024/10/18 | 4,424 | 4,476 | 4,416 | 4,469 | +44 | +1% | 142,900 |
| 2024/10/17 | 4,541 | 4,555 | 4,415 | 4,425 | -116 | -2.6% | 134,500 |
| 2024/10/16 | 4,580 | 4,615 | 4,541 | 4,541 | -24 | -0.5% | 179,500 |
| 2024/10/15 | 4,510 | 4,580 | 4,505 | 4,565 | +79 | +1.8% | 146,300 |
| 2024/10/11 | 4,500 | 4,510 | 4,485 | 4,486 | -28 | -0.6% | 95,900 |
| 2024/10/10 | 4,500 | 4,524 | 4,500 | 4,514 | +4 | +0.1% | 99,700 |
| 2024/10/09 | 4,440 | 4,520 | 4,425 | 4,510 | +103 | +2.3% | 144,600 |
| 2024/10/08 | 4,424 | 4,450 | 4,401 | 4,407 | -22 | -0.5% | 119,400 |
| 2024/10/07 | 4,447 | 4,464 | 4,390 | 4,429 | -20 | -0.4% | 155,700 |
| 2024/10/04 | 4,462 | 4,484 | 4,443 | 4,449 | -4 | -0.1% | 139,800 |
| 2024/10/03 | 4,513 | 4,515 | 4,430 | 4,453 | -35 | -0.8% | 171,100 |
| 2024/10/02 | 4,514 | 4,530 | 4,455 | 4,488 | +6 | +0.1% | 226,400 |
| 2024/10/01 | 4,425 | 4,498 | 4,399 | 4,482 | +93 | +2.1% | 323,600 |
| 2024/09/30 | 4,355 | 4,428 | 4,353 | 4,389 | -7 | -0.2% | 454,900 |
| 2024/09/27 | 4,386 | 4,415 | 4,379 | 4,396 | +24 | +0.5% | 278,700 |
| 2024/09/26 | 4,292 | 4,375 | 4,283 | 4,372 | +104 | +2.4% | 306,300 |
| 2024/09/25 | 4,225 | 4,276 | 4,203 | 4,268 | +26 | +0.6% | 170,400 |
| 2024/09/24 | 4,298 | 4,300 | 4,215 | 4,242 | -87 | -2% | 213,000 |
| 2024/09/20 | 4,329 | 4,350 | 4,309 | 4,329 | ±0 | ±0% | 192,700 |
| 2024/09/19 | 4,320 | 4,348 | 4,302 | 4,329 | -7 | -0.2% | 159,600 |
| 2024/09/18 | 4,300 | 4,342 | 4,300 | 4,336 | +13 | +0.3% | 133,700 |
| 2024/09/17 | 4,289 | 4,323 | 4,277 | 4,323 | +73 | +1.7% | 166,700 |
| 2024/09/13 | 4,218 | 4,265 | 4,218 | 4,250 | -5 | -0.1% | 138,000 |
| 2024/09/12 | 4,255 | 4,289 | 4,239 | 4,255 | +16 | +0.4% | 106,500 |
| 2024/09/11 | 4,250 | 4,255 | 4,204 | 4,239 | -48 | -1.1% | 174,000 |
| 2024/09/10 | 4,248 | 4,296 | 4,242 | 4,287 | +37 | +0.9% | 119,200 |
| 2024/09/09 | 4,210 | 4,270 | 4,200 | 4,250 | +13 | +0.3% | 121,700 |
| 2024/09/06 | 4,237 | 4,267 | 4,222 | 4,237 | +18 | +0.4% | 120,900 |
| 2024/09/05 | 4,205 | 4,244 | 4,200 | 4,219 | +21 | +0.5% | 115,800 |
| 2024/09/04 | 4,144 | 4,203 | 4,144 | 4,198 | +5 | +0.1% | 113,000 |
| 2024/09/03 | 4,107 | 4,195 | 4,107 | 4,193 | +84 | +2% | 119,500 |
| 2024/09/02 | 4,127 | 4,138 | 4,102 | 4,109 | -31 | -0.7% | 144,100 |
| 2024/08/30 | 4,140 | 4,153 | 4,125 | 4,140 | -12 | -0.3% | 134,200 |
| 2024/08/29 | 4,190 | 4,193 | 4,144 | 4,152 | -39 | -0.9% | 87,100 |
| 2024/08/28 | 4,203 | 4,212 | 4,178 | 4,191 | -22 | -0.5% | 76,400 |
| 2024/08/27 | 4,238 | 4,244 | 4,204 | 4,213 | -27 | -0.6% | 111,700 |
| 2024/08/26 | 4,216 | 4,240 | 4,195 | 4,240 | +39 | +0.9% | 142,900 |
| 2024/08/23 | 4,181 | 4,215 | 4,176 | 4,201 | +20 | +0.5% | 111,800 |
| 2024/08/22 | 4,133 | 4,197 | 4,131 | 4,181 | +43 | +1% | 134,600 |
| 2024/08/21 | 4,160 | 4,179 | 4,131 | 4,138 | -41 | -1% | 124,200 |
| 2024/08/20 | 4,200 | 4,200 | 4,145 | 4,179 | +17 | +0.4% | 162,300 |
| 2024/08/19 | 4,196 | 4,200 | 4,141 | 4,162 | -82 | -1.9% | 198,900 |
| 2024/08/16 | 4,233 | 4,254 | 4,174 | 4,244 | +62 | +1.5% | 166,500 |
| 2024/08/15 | 4,088 | 4,192 | 4,086 | 4,182 | -45 | -1.1% | 438,500 |
201～
250
件表示中 / 3768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 | 491,900円 | +9.9% | +1.1% | 1.93% | 39.15倍 | 1.18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 | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83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 |
| 宝ＨＤ | 180,600円 | +10.6% | +0.1% | 1.72% | 21.37倍 | 1.42倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 伊藤米久 | 566,000円 | +4.2% | +32.5% | 5.65% | 18.36倍 | 1.12倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 不二製油 | 355,100円 | +19.2% | - | 1.46% | 18.50倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
