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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 2,020 | 2,048 | 2,002 | 2,032 | +11 | +0.5% | 417,000 |
| 2014/08/28 | 2,065 | 2,066 | 1,995 | 2,021 | -34 | -1.7% | 674,000 |
| 2014/08/27 | 2,045 | 2,069 | 2,033 | 2,055 | +15 | +0.7% | 687,000 |
| 2014/08/26 | 2,050 | 2,060 | 2,036 | 2,040 | -8 | -0.4% | 356,000 |
| 2014/08/25 | 2,037 | 2,056 | 2,032 | 2,048 | +3 | +0.1% | 553,000 |
| 2014/08/22 | 2,041 | 2,056 | 2,029 | 2,045 | -5 | -0.2% | 473,000 |
| 2014/08/21 | 2,040 | 2,050 | 2,015 | 2,050 | +21 | +1% | 576,000 |
| 2014/08/20 | 2,027 | 2,035 | 2,010 | 2,029 | +6 | +0.3% | 314,000 |
| 2014/08/19 | 2,040 | 2,043 | 1,992 | 2,023 | +14 | +0.7% | 579,000 |
| 2014/08/18 | 2,009 | 2,015 | 1,969 | 2,009 | +40 | +2% | 728,000 |
| 2014/08/15 | 2,010 | 2,010 | 1,969 | 1,969 | -34 | -1.7% | 502,000 |
| 2014/08/14 | 2,014 | 2,030 | 1,999 | 2,003 | -3 | -0.1% | 419,000 |
| 2014/08/13 | 2,000 | 2,020 | 1,979 | 2,006 | +17 | +0.9% | 606,000 |
| 2014/08/12 | 2,003 | 2,033 | 1,973 | 1,989 | +8 | +0.4% | 689,000 |
| 2014/08/11 | 1,950 | 1,986 | 1,938 | 1,981 | +70 | +3.7% | 701,000 |
| 2014/08/08 | 1,942 | 1,953 | 1,864 | 1,911 | -68 | -3.4% | 1,577,000 |
| 2014/08/07 | 1,982 | 2,033 | 1,956 | 1,979 | -12 | -0.6% | 1,155,000 |
| 2014/08/06 | 2,001 | 2,050 | 1,973 | 1,991 | -23 | -1.1% | 1,234,000 |
| 2014/08/05 | 2,050 | 2,106 | 2,012 | 2,014 | -73 | -3.5% | 1,260,000 |
| 2014/08/04 | 1,965 | 2,134 | 1,965 | 2,087 | +122 | +6.2% | 2,021,000 |
| 2014/08/01 | 1,900 | 1,976 | 1,898 | 1,965 | +36 | +1.9% | 1,065,000 |
| 2014/07/31 | 1,800 | 1,953 | 1,800 | 1,929 | +164 | +9.3% | 2,000,000 |
| 2014/07/30 | 1,767 | 1,769 | 1,740 | 1,765 | +13 | +0.7% | 459,000 |
| 2014/07/29 | 1,774 | 1,776 | 1,745 | 1,752 | +6 | +0.3% | 429,000 |
| 2014/07/28 | 1,770 | 1,799 | 1,730 | 1,746 | -6 | -0.3% | 678,000 |
| 2014/07/25 | 1,700 | 1,757 | 1,700 | 1,752 | +62 | +3.7% | 575,000 |
| 2014/07/24 | 1,645 | 1,694 | 1,645 | 1,690 | +12 | +0.7% | 455,000 |
| 2014/07/23 | 1,621 | 1,696 | 1,618 | 1,678 | +60 | +3.7% | 830,000 |
| 2014/07/22 | 1,603 | 1,625 | 1,591 | 1,618 | +45 | +2.9% | 487,000 |
| 2014/07/18 | 1,581 | 1,581 | 1,557 | 1,573 | -9 | -0.6% | 314,000 |
| 2014/07/17 | 1,580 | 1,596 | 1,574 | 1,582 | +1 | +0.1% | 305,000 |
| 2014/07/16 | 1,585 | 1,590 | 1,573 | 1,581 | -5 | -0.3% | 240,000 |
| 2014/07/15 | 1,585 | 1,597 | 1,571 | 1,586 | +8 | +0.5% | 379,000 |
| 2014/07/14 | 1,580 | 1,587 | 1,561 | 1,578 | -3 | -0.2% | 331,000 |
| 2014/07/11 | 1,586 | 1,591 | 1,570 | 1,581 | -12 | -0.8% | 321,000 |
| 2014/07/10 | 1,614 | 1,619 | 1,593 | 1,593 | -21 | -1.3% | 281,000 |
| 2014/07/09 | 1,602 | 1,621 | 1,602 | 1,614 | -8 | -0.5% | 257,000 |
| 2014/07/08 | 1,605 | 1,639 | 1,603 | 1,622 | -4 | -0.2% | 360,000 |
| 2014/07/07 | 1,625 | 1,647 | 1,621 | 1,626 | -10 | -0.6% | 427,000 |
| 2014/07/04 | 1,640 | 1,651 | 1,631 | 1,636 | -4 | -0.2% | 324,000 |
| 2014/07/03 | 1,621 | 1,648 | 1,621 | 1,640 | +4 | +0.2% | 427,000 |
| 2014/07/02 | 1,615 | 1,651 | 1,608 | 1,636 | +33 | +2.1% | 616,000 |
| 2014/07/01 | 1,590 | 1,613 | 1,590 | 1,603 | -8 | -0.5% | 503,000 |
| 2014/06/30 | 1,590 | 1,622 | 1,590 | 1,611 | +36 | +2.3% | 642,000 |
| 2014/06/27 | 1,586 | 1,586 | 1,553 | 1,575 | -20 | -1.3% | 710,000 |
| 2014/06/26 | 1,622 | 1,626 | 1,585 | 1,595 | -15 | -0.9% | 344,000 |
| 2014/06/25 | 1,609 | 1,629 | 1,605 | 1,610 | -12 | -0.7% | 426,000 |
| 2014/06/24 | 1,607 | 1,627 | 1,603 | 1,622 | +15 | +0.9% | 307,000 |
| 2014/06/23 | 1,603 | 1,612 | 1,594 | 1,607 | +16 | +1% | 609,000 |
| 2014/06/20 | 1,633 | 1,633 | 1,571 | 1,591 | -42 | -2.6% | 815,000 |
2501～
2550
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
