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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 2015/06/26 | 5,960 | 5,990 | 5,900 | 5,990 | +20 | +0.3% | 238,700 |
| 2015/06/25 | 6,060 | 6,060 | 5,970 | 5,970 | -80 | -1.3% | 139,400 |
| 2015/06/24 | 6,000 | 6,070 | 5,980 | 6,050 | +50 | +0.8% | 325,800 |
| 2015/06/23 | 5,930 | 6,040 | 5,880 | 6,000 | +170 | +2.9% | 776,100 |
| 2015/06/22 | 5,970 | 5,970 | 5,740 | 5,830 | -130 | -2.2% | 793,000 |
| 2015/06/19 | 6,090 | 6,140 | 5,930 | 5,960 | ±0 | ±0% | 769,500 |
| 2015/06/18 | 5,980 | 6,010 | 5,910 | 5,960 | -70 | -1.2% | 402,100 |
| 2015/06/17 | 6,010 | 6,120 | 5,930 | 6,030 | +20 | +0.3% | 475,300 |
| 2015/06/16 | 6,080 | 6,080 | 5,960 | 6,010 | -80 | -1.3% | 416,200 |
| 2015/06/15 | 6,000 | 6,140 | 5,980 | 6,090 | +20 | +0.3% | 769,300 |
| 2015/06/12 | 5,990 | 6,080 | 5,900 | 6,070 | +150 | +2.5% | 1,174,600 |
| 2015/06/11 | 5,630 | 5,960 | 5,630 | 5,920 | +320 | +5.7% | 1,045,100 |
| 2015/06/10 | 5,460 | 5,620 | 5,400 | 5,600 | +120 | +2.2% | 626,300 |
| 2015/06/09 | 5,360 | 5,560 | 5,360 | 5,480 | +90 | +1.7% | 607,100 |
| 2015/06/08 | 5,440 | 5,440 | 5,350 | 5,390 | -80 | -1.5% | 157,300 |
| 2015/06/05 | 5,350 | 5,500 | 5,340 | 5,470 | +90 | +1.7% | 276,900 |
| 2015/06/04 | 5,410 | 5,410 | 5,350 | 5,380 | -20 | -0.4% | 178,300 |
2451～
2500
件表示中 / 3769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 | 493,900円 | +9.9% | +1.1% | 1.92% | 39.30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 | 277,500円 | +7.0% | +1.9% | 2.16% | 16.92倍 | 1.69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 | 172,700円 | +10.6% | +0.1% | 1.80% | 20.43倍 | 1.36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 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29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 | 352,200円 | +19.2% | - | 1.48% | 18.35倍 | 1.44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
