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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,347 | 1,365 | 1,340 | 1,358 | -8 | -0.6% | 339,000 |
| 2014/04/04 | 1,353 | 1,373 | 1,347 | 1,366 | +13 | +1% | 441,000 |
| 2014/04/03 | 1,322 | 1,356 | 1,321 | 1,353 | +46 | +3.5% | 723,000 |
| 2014/04/02 | 1,339 | 1,352 | 1,305 | 1,307 | -28 | -2.1% | 619,000 |
| 2014/04/01 | 1,350 | 1,358 | 1,324 | 1,335 | -32 | -2.3% | 704,000 |
| 2014/03/31 | 1,363 | 1,373 | 1,359 | 1,367 | +8 | +0.6% | 404,000 |
| 2014/03/28 | 1,322 | 1,365 | 1,317 | 1,359 | +48 | +3.7% | 664,000 |
| 2014/03/27 | 1,293 | 1,325 | 1,251 | 1,311 | -22 | -1.7% | 842,000 |
| 2014/03/26 | 1,305 | 1,341 | 1,305 | 1,333 | +43 | +3.3% | 1,021,000 |
| 2014/03/25 | 1,284 | 1,296 | 1,252 | 1,290 | -12 | -0.9% | 1,138,000 |
| 2014/03/24 | 1,301 | 1,325 | 1,298 | 1,302 | +17 | +1.3% | 667,000 |
| 2014/03/20 | 1,336 | 1,336 | 1,283 | 1,285 | -59 | -4.4% | 719,000 |
| 2014/03/19 | 1,342 | 1,371 | 1,341 | 1,344 | -4 | -0.3% | 643,000 |
| 2014/03/18 | 1,356 | 1,365 | 1,346 | 1,348 | +22 | +1.7% | 425,000 |
| 2014/03/17 | 1,315 | 1,342 | 1,308 | 1,326 | +4 | +0.3% | 515,000 |
| 2014/03/14 | 1,317 | 1,334 | 1,308 | 1,322 | -17 | -1.3% | 573,000 |
| 2014/03/13 | 1,346 | 1,355 | 1,329 | 1,339 | -19 | -1.4% | 382,000 |
| 2014/03/12 | 1,379 | 1,384 | 1,358 | 1,358 | -38 | -2.7% | 672,000 |
| 2014/03/11 | 1,373 | 1,403 | 1,373 | 1,396 | +19 | +1.4% | 1,015,000 |
| 2014/03/10 | 1,358 | 1,385 | 1,353 | 1,377 | +19 | +1.4% | 752,000 |
| 2014/03/07 | 1,365 | 1,372 | 1,340 | 1,358 | -11 | -0.8% | 425,000 |
| 2014/03/06 | 1,361 | 1,374 | 1,348 | 1,369 | +9 | +0.7% | 420,000 |
| 2014/03/05 | 1,368 | 1,375 | 1,355 | 1,360 | +9 | +0.7% | 790,000 |
| 2014/03/04 | 1,320 | 1,356 | 1,315 | 1,351 | +26 | +2% | 558,000 |
| 2014/03/03 | 1,320 | 1,328 | 1,295 | 1,325 | -17 | -1.3% | 495,000 |
| 2014/02/28 | 1,337 | 1,362 | 1,325 | 1,342 | +2 | +0.1% | 844,000 |
| 2014/02/27 | 1,381 | 1,383 | 1,337 | 1,340 | -57 | -4.1% | 1,440,000 |
| 2014/02/26 | 1,408 | 1,411 | 1,393 | 1,397 | -15 | -1.1% | 454,000 |
| 2014/02/25 | 1,438 | 1,444 | 1,407 | 1,412 | -9 | -0.6% | 576,000 |
| 2014/02/24 | 1,425 | 1,438 | 1,392 | 1,421 | -4 | -0.3% | 564,000 |
| 2014/02/21 | 1,405 | 1,438 | 1,392 | 1,425 | +17 | +1.2% | 1,140,000 |
| 2014/02/20 | 1,448 | 1,448 | 1,402 | 1,408 | -54 | -3.7% | 689,000 |
| 2014/02/19 | 1,470 | 1,475 | 1,454 | 1,462 | -3 | -0.2% | 388,000 |
| 2014/02/18 | 1,444 | 1,473 | 1,439 | 1,465 | +32 | +2.2% | 602,000 |
| 2014/02/17 | 1,428 | 1,454 | 1,404 | 1,433 | +25 | +1.8% | 771,000 |
| 2014/02/14 | 1,426 | 1,446 | 1,401 | 1,408 | -18 | -1.3% | 726,000 |
| 2014/02/13 | 1,480 | 1,482 | 1,423 | 1,426 | -61 | -4.1% | 1,003,000 |
| 2014/02/12 | 1,455 | 1,491 | 1,445 | 1,487 | +28 | +1.9% | 548,000 |
| 2014/02/10 | 1,440 | 1,465 | 1,437 | 1,459 | +49 | +3.5% | 825,000 |
| 2014/02/07 | 1,391 | 1,426 | 1,383 | 1,410 | +50 | +3.7% | 800,000 |
| 2014/02/06 | 1,341 | 1,381 | 1,330 | 1,360 | +32 | +2.4% | 855,000 |
| 2014/02/05 | 1,310 | 1,330 | 1,274 | 1,328 | +19 | +1.5% | 695,000 |
| 2014/02/04 | 1,301 | 1,337 | 1,295 | 1,309 | -49 | -3.6% | 753,000 |
| 2014/02/03 | 1,325 | 1,370 | 1,325 | 1,358 | -17 | -1.2% | 752,000 |
| 2014/01/31 | 1,391 | 1,435 | 1,365 | 1,375 | +14 | +1% | 1,404,000 |
| 2014/01/30 | 1,380 | 1,389 | 1,345 | 1,361 | -54 | -3.8% | 957,000 |
| 2014/01/29 | 1,354 | 1,426 | 1,354 | 1,415 | +82 | +6.2% | 1,084,000 |
| 2014/01/28 | 1,305 | 1,359 | 1,305 | 1,333 | +32 | +2.5% | 884,000 |
| 2014/01/27 | 1,275 | 1,316 | 1,270 | 1,301 | -22 | -1.7% | 558,000 |
| 2014/01/24 | 1,307 | 1,325 | 1,295 | 1,323 | -4 | -0.3% | 497,000 |
2601～
2650
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
