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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 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 |
| 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 |
2701～
2750
件表示中 / 3715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 | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 | 276,400円 | +7.0% | +1.9% | 2.17% | 16.85倍 | 1.68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 |
| 寿スピリッツ | 223,200円 | +10.1% | +11.5% | 1.57% | 25.71倍 | 8.60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 |
| 森永乳 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
