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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,633 | 1,639 | 1,611 | 1,633 | ±0 | ±0% | 766,000 |
| 2014/06/18 | 1,600 | 1,659 | 1,600 | 1,633 | +53 | +3.4% | 1,326,000 |
| 2014/06/17 | 1,561 | 1,580 | 1,550 | 1,580 | +18 | +1.2% | 881,000 |
| 2014/06/16 | 1,543 | 1,589 | 1,538 | 1,562 | +19 | +1.2% | 1,042,000 |
| 2014/06/13 | 1,522 | 1,547 | 1,511 | 1,543 | +21 | +1.4% | 931,000 |
| 2014/06/12 | 1,487 | 1,529 | 1,487 | 1,522 | +3 | +0.2% | 773,000 |
| 2014/06/11 | 1,494 | 1,524 | 1,487 | 1,519 | +30 | +2% | 908,000 |
| 2014/06/10 | 1,492 | 1,526 | 1,486 | 1,489 | +10 | +0.7% | 1,059,000 |
| 2014/06/09 | 1,500 | 1,500 | 1,455 | 1,479 | -39 | -2.6% | 865,000 |
| 2014/06/06 | 1,479 | 1,528 | 1,474 | 1,518 | +69 | +4.8% | 1,773,000 |
| 2014/06/05 | 1,419 | 1,451 | 1,407 | 1,449 | +45 | +3.2% | 948,000 |
| 2014/06/04 | 1,408 | 1,433 | 1,396 | 1,404 | +3 | +0.2% | 1,018,000 |
| 2014/06/03 | 1,389 | 1,416 | 1,374 | 1,401 | +59 | +4.4% | 1,276,000 |
| 2014/06/02 | 1,318 | 1,370 | 1,318 | 1,342 | +37 | +2.8% | 1,592,000 |
| 2014/05/30 | 1,304 | 1,310 | 1,293 | 1,305 | +7 | +0.5% | 552,000 |
| 2014/05/29 | 1,307 | 1,311 | 1,270 | 1,298 | -9 | -0.7% | 547,000 |
| 2014/05/28 | 1,274 | 1,312 | 1,272 | 1,307 | +34 | +2.7% | 554,000 |
| 2014/05/27 | 1,289 | 1,291 | 1,273 | 1,273 | -16 | -1.2% | 434,000 |
| 2014/05/26 | 1,271 | 1,290 | 1,263 | 1,289 | +26 | +2.1% | 426,000 |
| 2014/05/23 | 1,267 | 1,276 | 1,259 | 1,263 | -7 | -0.6% | 341,000 |
| 2014/05/22 | 1,274 | 1,282 | 1,257 | 1,270 | +10 | +0.8% | 397,000 |
| 2014/05/21 | 1,252 | 1,265 | 1,252 | 1,260 | -1 | -0.1% | 280,000 |
| 2014/05/20 | 1,265 | 1,267 | 1,252 | 1,261 | +4 | +0.3% | 510,000 |
| 2014/05/19 | 1,298 | 1,304 | 1,257 | 1,257 | -37 | -2.9% | 645,000 |
| 2014/05/16 | 1,280 | 1,307 | 1,260 | 1,294 | -10 | -0.8% | 1,159,000 |
| 2014/05/15 | 1,327 | 1,327 | 1,293 | 1,304 | -40 | -3% | 734,000 |
| 2014/05/14 | 1,340 | 1,358 | 1,339 | 1,344 | -15 | -1.1% | 287,000 |
| 2014/05/13 | 1,348 | 1,368 | 1,341 | 1,359 | +28 | +2.1% | 438,000 |
| 2014/05/12 | 1,320 | 1,344 | 1,320 | 1,331 | +2 | +0.2% | 330,000 |
| 2014/05/09 | 1,341 | 1,360 | 1,324 | 1,329 | -30 | -2.2% | 416,000 |
| 2014/05/08 | 1,357 | 1,373 | 1,346 | 1,359 | -2 | -0.1% | 370,000 |
| 2014/05/07 | 1,376 | 1,394 | 1,361 | 1,361 | -34 | -2.4% | 426,000 |
| 2014/05/02 | 1,402 | 1,407 | 1,389 | 1,395 | -9 | -0.6% | 581,000 |
| 2014/05/01 | 1,359 | 1,411 | 1,356 | 1,404 | +60 | +4.5% | 946,000 |
| 2014/04/30 | 1,336 | 1,352 | 1,336 | 1,344 | -4 | -0.3% | 181,000 |
| 2014/04/28 | 1,331 | 1,348 | 1,331 | 1,348 | -11 | -0.8% | 202,000 |
| 2014/04/25 | 1,338 | 1,366 | 1,338 | 1,359 | +30 | +2.3% | 460,000 |
| 2014/04/24 | 1,331 | 1,336 | 1,317 | 1,329 | +9 | +0.7% | 356,000 |
| 2014/04/23 | 1,316 | 1,326 | 1,313 | 1,320 | +25 | +1.9% | 346,000 |
| 2014/04/22 | 1,328 | 1,329 | 1,295 | 1,295 | -26 | -2% | 606,000 |
| 2014/04/21 | 1,346 | 1,350 | 1,312 | 1,321 | -18 | -1.3% | 611,000 |
| 2014/04/18 | 1,339 | 1,340 | 1,329 | 1,339 | +6 | +0.5% | 360,000 |
| 2014/04/17 | 1,342 | 1,355 | 1,328 | 1,333 | -20 | -1.5% | 440,000 |
| 2014/04/16 | 1,323 | 1,358 | 1,323 | 1,353 | +30 | +2.3% | 612,000 |
| 2014/04/15 | 1,301 | 1,325 | 1,291 | 1,323 | +26 | +2% | 646,000 |
| 2014/04/14 | 1,307 | 1,327 | 1,295 | 1,297 | -22 | -1.7% | 306,000 |
| 2014/04/11 | 1,297 | 1,327 | 1,286 | 1,319 | +7 | +0.5% | 555,000 |
| 2014/04/10 | 1,341 | 1,348 | 1,308 | 1,312 | -27 | -2% | 407,000 |
| 2014/04/09 | 1,322 | 1,348 | 1,320 | 1,339 | -7 | -0.5% | 668,000 |
| 2014/04/08 | 1,340 | 1,363 | 1,335 | 1,346 | -12 | -0.9% | 408,000 |
2551～
2600
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
