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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 4,160 | 4,350 | 4,155 | 4,340 | +240 | +5.9% | 827,800 |
| 2014/11/12 | 4,000 | 4,110 | 3,975 | 4,100 | +145 | +3.7% | 792,700 |
| 2014/11/11 | 3,765 | 3,960 | 3,750 | 3,955 | +260 | +7% | 710,000 |
| 2014/11/10 | 3,710 | 3,725 | 3,670 | 3,695 | +15 | +0.4% | 213,000 |
| 2014/11/07 | 3,690 | 3,705 | 3,655 | 3,680 | +35 | +1% | 221,500 |
| 2014/11/06 | 3,620 | 3,740 | 3,615 | 3,645 | +30 | +0.8% | 378,300 |
| 2014/11/05 | 3,580 | 3,620 | 3,570 | 3,615 | +45 | +1.3% | 339,100 |
| 2014/11/04 | 3,640 | 3,640 | 3,550 | 3,570 | ±0 | ±0% | 413,200 |
| 2014/10/31 | 3,695 | 3,750 | 3,470 | 3,570 | +145 | +4.2% | 1,155,100 |
| 2014/10/30 | 3,485 | 3,495 | 3,390 | 3,425 | -30 | -0.9% | 996,600 |
| 2014/10/29 | 3,620 | 3,635 | 3,440 | 3,455 | -145 | -4% | 638,500 |
| 2014/10/28 | 3,605 | 3,625 | 3,565 | 3,600 | -65 | -1.8% | 390,600 |
| 2014/10/27 | 3,715 | 3,720 | 3,650 | 3,665 | -45 | -1.2% | 242,300 |
| 2014/10/24 | 3,820 | 3,825 | 3,695 | 3,710 | -90 | -2.4% | 288,900 |
| 2014/10/23 | 3,815 | 3,840 | 3,780 | 3,800 | -20 | -0.5% | 271,000 |
| 2014/10/22 | 3,735 | 3,830 | 3,710 | 3,820 | +135 | +3.7% | 291,600 |
| 2014/10/21 | 3,710 | 3,785 | 3,675 | 3,685 | -10 | -0.3% | 267,200 |
| 2014/10/20 | 3,715 | 3,735 | 3,680 | 3,695 | +50 | +1.4% | 350,300 |
| 2014/10/17 | 3,685 | 3,720 | 3,620 | 3,645 | -20 | -0.5% | 673,300 |
| 2014/10/16 | 3,665 | 3,755 | 3,640 | 3,665 | +10 | +0.3% | 518,700 |
| 2014/10/15 | 3,675 | 3,725 | 3,635 | 3,655 | -20 | -0.5% | 511,900 |
| 2014/10/14 | 3,665 | 3,725 | 3,635 | 3,675 | -60 | -1.6% | 360,300 |
| 2014/10/10 | 3,725 | 3,775 | 3,685 | 3,735 | -155 | -4% | 650,100 |
| 2014/10/09 | 3,885 | 3,975 | 3,830 | 3,890 | -15 | -0.4% | 450,200 |
| 2014/10/08 | 3,810 | 3,975 | 3,795 | 3,905 | +70 | +1.8% | 594,700 |
| 2014/10/07 | 3,905 | 3,905 | 3,805 | 3,835 | -20 | -0.5% | 327,300 |
| 2014/10/06 | 3,910 | 3,925 | 3,840 | 3,855 | +15 | +0.4% | 196,200 |
| 2014/10/03 | 3,820 | 3,850 | 3,765 | 3,840 | +20 | +0.5% | 297,500 |
| 2014/10/02 | 3,875 | 3,925 | 3,810 | 3,820 | -55 | -1.4% | 456,900 |
| 2014/10/01 | 3,840 | 3,940 | 3,825 | 3,875 | +85 | +2.2% | 596,800 |
| 2014/09/30 | 3,700 | 3,795 | 3,695 | 3,790 | +110 | +3% | 444,500 |
| 2014/09/29 | 3,660 | 3,695 | 3,630 | 3,680 | +10 | +0.3% | 320,100 |
| 2014/09/26 | 3,600 | 3,720 | 3,580 | 3,670 | +1,835 | +100% | 361,400 |
| 2014/09/25 | 1,776 | 1,836 | 1,776 | 1,835 | +60 | +3.4% | 899,000 |
| 2014/09/24 | 1,770 | 1,799 | 1,753 | 1,775 | +45 | +2.6% | 1,153,000 |
| 2014/09/22 | 1,688 | 1,737 | 1,688 | 1,730 | +43 | +2.5% | 862,000 |
| 2014/09/19 | 1,740 | 1,750 | 1,681 | 1,687 | -68 | -3.9% | 1,660,000 |
| 2014/09/18 | 1,780 | 1,800 | 1,727 | 1,755 | -51 | -2.8% | 1,962,000 |
| 2014/09/17 | 1,831 | 1,844 | 1,783 | 1,806 | -28 | -1.5% | 900,000 |
| 2014/09/16 | 1,875 | 1,883 | 1,831 | 1,834 | -52 | -2.8% | 624,000 |
| 2014/09/12 | 1,872 | 1,890 | 1,866 | 1,886 | +25 | +1.3% | 603,000 |
| 2014/09/11 | 1,861 | 1,869 | 1,821 | 1,861 | ±0 | ±0% | 624,000 |
| 2014/09/10 | 1,811 | 1,868 | 1,804 | 1,861 | +34 | +1.9% | 599,000 |
| 2014/09/09 | 1,862 | 1,862 | 1,824 | 1,827 | -28 | -1.5% | 453,000 |
| 2014/09/08 | 1,879 | 1,881 | 1,849 | 1,855 | -16 | -0.9% | 390,000 |
| 2014/09/05 | 1,886 | 1,908 | 1,865 | 1,871 | +18 | +1% | 822,000 |
| 2014/09/04 | 1,950 | 1,950 | 1,846 | 1,853 | -110 | -5.6% | 1,788,000 |
| 2014/09/03 | 2,000 | 2,004 | 1,950 | 1,963 | -36 | -1.8% | 600,000 |
| 2014/09/02 | 2,001 | 2,007 | 1,991 | 1,999 | -13 | -0.6% | 378,000 |
| 2014/09/01 | 2,048 | 2,048 | 2,002 | 2,012 | -20 | -1% | 305,000 |
2451～
2500
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
