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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 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 |
2701～
2750
件表示中 / 3769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 | 493,900円 | +9.9% | +1.1% | 1.92% | 39.30倍 | 1.18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 | 277,500円 | +7.0% | +1.9% | 2.16% | 16.92倍 | 1.69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 |
| 宝ＨＤ | 172,700円 | +10.6% | +0.1% | 1.80% | 20.43倍 | 1.36倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 伊藤米久 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29倍 | 1.12倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 不二製油 | 352,200円 | +19.2% | - | 1.48% | 18.35倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
