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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,328 | 1,333 | 1,316 | 1,327 | ±0 | ±0% | 380,000 |
| 2014/01/22 | 1,326 | 1,333 | 1,300 | 1,327 | -4 | -0.3% | 427,000 |
| 2014/01/21 | 1,303 | 1,336 | 1,303 | 1,331 | +31 | +2.4% | 448,000 |
| 2014/01/20 | 1,287 | 1,303 | 1,270 | 1,300 | +13 | +1% | 340,000 |
| 2014/01/17 | 1,265 | 1,297 | 1,265 | 1,287 | +24 | +1.9% | 318,000 |
| 2014/01/16 | 1,305 | 1,306 | 1,259 | 1,263 | -50 | -3.8% | 712,000 |
| 2014/01/15 | 1,271 | 1,314 | 1,266 | 1,313 | +58 | +4.6% | 503,000 |
| 2014/01/14 | 1,283 | 1,283 | 1,254 | 1,255 | -39 | -3% | 507,000 |
| 2014/01/10 | 1,250 | 1,296 | 1,223 | 1,294 | +49 | +3.9% | 964,000 |
| 2014/01/09 | 1,230 | 1,246 | 1,229 | 1,245 | +18 | +1.5% | 691,000 |
| 2014/01/08 | 1,192 | 1,228 | 1,190 | 1,227 | +51 | +4.3% | 595,000 |
| 2014/01/07 | 1,191 | 1,193 | 1,173 | 1,176 | -5 | -0.4% | 371,000 |
| 2014/01/06 | 1,195 | 1,198 | 1,175 | 1,181 | -9 | -0.8% | 319,000 |
| 2013/12/30 | 1,193 | 1,194 | 1,184 | 1,190 | +3 | +0.3% | 228,000 |
| 2013/12/27 | 1,176 | 1,188 | 1,163 | 1,187 | +5 | +0.4% | 399,000 |
| 2013/12/26 | 1,150 | 1,188 | 1,148 | 1,182 | +29 | +2.5% | 509,000 |
| 2013/12/25 | 1,164 | 1,166 | 1,147 | 1,153 | -11 | -0.9% | 514,000 |
| 2013/12/24 | 1,171 | 1,179 | 1,160 | 1,164 | -15 | -1.3% | 472,000 |
| 2013/12/20 | 1,175 | 1,185 | 1,165 | 1,179 | +8 | +0.7% | 735,000 |
| 2013/12/19 | 1,192 | 1,196 | 1,167 | 1,171 | -24 | -2% | 435,000 |
| 2013/12/18 | 1,181 | 1,196 | 1,180 | 1,195 | +10 | +0.8% | 508,000 |
| 2013/12/17 | 1,151 | 1,186 | 1,151 | 1,185 | +36 | +3.1% | 634,000 |
| 2013/12/16 | 1,159 | 1,165 | 1,148 | 1,149 | -17 | -1.5% | 290,000 |
| 2013/12/13 | 1,155 | 1,171 | 1,151 | 1,166 | +4 | +0.3% | 480,000 |
| 2013/12/12 | 1,172 | 1,175 | 1,151 | 1,162 | -11 | -0.9% | 395,000 |
| 2013/12/11 | 1,186 | 1,187 | 1,171 | 1,173 | -10 | -0.8% | 236,000 |
| 2013/12/10 | 1,185 | 1,192 | 1,181 | 1,183 | -10 | -0.8% | 340,000 |
| 2013/12/09 | 1,186 | 1,201 | 1,186 | 1,193 | +18 | +1.5% | 420,000 |
| 2013/12/06 | 1,176 | 1,177 | 1,159 | 1,175 | -9 | -0.8% | 480,000 |
| 2013/12/05 | 1,188 | 1,194 | 1,181 | 1,184 | -8 | -0.7% | 718,000 |
| 2013/12/04 | 1,180 | 1,202 | 1,179 | 1,192 | -2 | -0.2% | 823,000 |
| 2013/12/03 | 1,200 | 1,206 | 1,179 | 1,194 | -2 | -0.2% | 949,000 |
| 2013/12/02 | 1,179 | 1,200 | 1,177 | 1,196 | +26 | +2.2% | 1,343,000 |
| 2013/11/29 | 1,165 | 1,174 | 1,157 | 1,170 | +3 | +0.3% | 588,000 |
| 2013/11/28 | 1,116 | 1,171 | 1,115 | 1,167 | +64 | +5.8% | 1,488,000 |
| 2013/11/27 | 1,092 | 1,106 | 1,090 | 1,103 | +11 | +1% | 747,000 |
| 2013/11/26 | 1,092 | 1,095 | 1,087 | 1,092 | ±0 | ±0% | 374,000 |
| 2013/11/25 | 1,087 | 1,092 | 1,082 | 1,092 | +6 | +0.6% | 425,000 |
| 2013/11/22 | 1,088 | 1,090 | 1,081 | 1,086 | -1 | -0.1% | 408,000 |
| 2013/11/21 | 1,078 | 1,088 | 1,075 | 1,087 | +8 | +0.7% | 393,000 |
| 2013/11/20 | 1,065 | 1,079 | 1,060 | 1,079 | +18 | +1.7% | 550,000 |
| 2013/11/19 | 1,057 | 1,063 | 1,054 | 1,061 | ±0 | ±0% | 286,000 |
| 2013/11/18 | 1,055 | 1,069 | 1,053 | 1,061 | +7 | +0.7% | 485,000 |
| 2013/11/15 | 1,050 | 1,058 | 1,049 | 1,054 | +5 | +0.5% | 500,000 |
| 2013/11/14 | 1,056 | 1,058 | 1,046 | 1,049 | -6 | -0.6% | 406,000 |
| 2013/11/13 | 1,055 | 1,055 | 1,041 | 1,055 | -2 | -0.2% | 368,000 |
| 2013/11/12 | 1,051 | 1,059 | 1,046 | 1,057 | +6 | +0.6% | 481,000 |
| 2013/11/11 | 1,040 | 1,059 | 1,035 | 1,051 | +19 | +1.8% | 511,000 |
| 2013/11/08 | 1,036 | 1,038 | 1,026 | 1,032 | -9 | -0.9% | 279,000 |
| 2013/11/07 | 1,050 | 1,053 | 1,039 | 1,041 | -7 | -0.7% | 343,000 |
2651～
2700
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
