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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 996 | 997 | 984 | 989 | -23 | -2.3% | 289,000 |
| 2013/08/21 | 1,028 | 1,029 | 990 | 1,012 | -18 | -1.7% | 478,000 |
| 2013/08/20 | 1,056 | 1,071 | 1,030 | 1,030 | -86 | -7.7% | 752,000 |
| 2013/08/19 | 1,100 | 1,116 | 1,097 | 1,116 | +19 | +1.7% | 205,000 |
| 2013/08/16 | 1,089 | 1,100 | 1,083 | 1,097 | +9 | +0.8% | 126,000 |
| 2013/08/15 | 1,092 | 1,092 | 1,082 | 1,088 | -10 | -0.9% | 71,000 |
| 2013/08/14 | 1,090 | 1,098 | 1,076 | 1,098 | +8 | +0.7% | 80,000 |
| 2013/08/13 | 1,066 | 1,090 | 1,066 | 1,090 | +25 | +2.3% | 104,000 |
| 2013/08/12 | 1,065 | 1,071 | 1,061 | 1,065 | +12 | +1.1% | 68,000 |
| 2013/08/09 | 1,059 | 1,059 | 1,044 | 1,053 | +1 | +0.1% | 91,000 |
| 2013/08/08 | 1,050 | 1,077 | 1,050 | 1,052 | -6 | -0.6% | 89,000 |
| 2013/08/07 | 1,070 | 1,077 | 1,058 | 1,058 | -32 | -2.9% | 89,000 |
| 2013/08/06 | 1,066 | 1,090 | 1,063 | 1,090 | +24 | +2.3% | 113,000 |
| 2013/08/05 | 1,070 | 1,073 | 1,051 | 1,066 | -16 | -1.5% | 80,000 |
| 2013/08/02 | 1,040 | 1,082 | 1,038 | 1,082 | +55 | +5.4% | 223,000 |
| 2013/08/01 | 1,013 | 1,036 | 1,010 | 1,027 | +14 | +1.4% | 154,000 |
| 2013/07/31 | 1,040 | 1,055 | 1,011 | 1,013 | +4 | +0.4% | 285,000 |
| 2013/07/30 | 987 | 1,015 | 971 | 1,009 | +27 | +2.7% | 117,000 |
| 2013/07/29 | 987 | 990 | 957 | 982 | -5 | -0.5% | 135,000 |
| 2013/07/26 | 989 | 998 | 986 | 987 | -18 | -1.8% | 97,000 |
| 2013/07/25 | 1,021 | 1,021 | 1,002 | 1,005 | -16 | -1.6% | 71,000 |
| 2013/07/24 | 1,023 | 1,032 | 1,017 | 1,021 | -13 | -1.3% | 61,000 |
| 2013/07/23 | 1,033 | 1,035 | 1,022 | 1,034 | -1 | -0.1% | 101,000 |
| 2013/07/22 | 1,034 | 1,035 | 1,018 | 1,035 | +15 | +1.5% | 152,000 |
| 2013/07/19 | 1,019 | 1,033 | 1,014 | 1,020 | +8 | +0.8% | 214,000 |
| 2013/07/18 | 993 | 1,015 | 993 | 1,012 | +20 | +2% | 185,000 |
| 2013/07/17 | 977 | 994 | 975 | 992 | +11 | +1.1% | 102,000 |
| 2013/07/16 | 989 | 994 | 978 | 981 | -6 | -0.6% | 137,000 |
| 2013/07/12 | 976 | 989 | 976 | 987 | +6 | +0.6% | 111,000 |
| 2013/07/11 | 979 | 982 | 976 | 981 | +6 | +0.6% | 97,000 |
| 2013/07/10 | 981 | 983 | 974 | 975 | -5 | -0.5% | 109,000 |
| 2013/07/09 | 979 | 982 | 978 | 980 | +4 | +0.4% | 42,000 |
| 2013/07/08 | 987 | 989 | 976 | 976 | -4 | -0.4% | 107,000 |
| 2013/07/05 | 984 | 985 | 976 | 980 | ±0 | ±0% | 79,000 |
| 2013/07/04 | 973 | 986 | 973 | 980 | +8 | +0.8% | 114,000 |
| 2013/07/03 | 955 | 984 | 952 | 972 | +17 | +1.8% | 189,000 |
| 2013/07/02 | 946 | 960 | 945 | 955 | +9 | +1% | 94,000 |
| 2013/07/01 | 948 | 954 | 934 | 946 | +1 | +0.1% | 161,000 |
| 2013/06/28 | 908 | 946 | 908 | 945 | +41 | +4.5% | 247,000 |
| 2013/06/27 | 897 | 904 | 891 | 904 | +11 | +1.2% | 84,000 |
| 2013/06/26 | 902 | 906 | 890 | 893 | -5 | -0.6% | 116,000 |
| 2013/06/25 | 899 | 905 | 891 | 898 | -1 | -0.1% | 142,000 |
| 2013/06/24 | 906 | 912 | 894 | 899 | +1 | +0.1% | 121,000 |
| 2013/06/21 | 890 | 900 | 886 | 898 | ±0 | ±0% | 253,000 |
| 2013/06/20 | 913 | 913 | 897 | 898 | -10 | -1.1% | 186,000 |
| 2013/06/19 | 899 | 910 | 899 | 908 | +17 | +1.9% | 212,000 |
| 2013/06/18 | 909 | 909 | 887 | 891 | -9 | -1% | 162,000 |
| 2013/06/17 | 882 | 905 | 880 | 900 | +22 | +2.5% | 208,000 |
| 2013/06/14 | 878 | 893 | 875 | 878 | +9 | +1% | 367,000 |
| 2013/06/13 | 890 | 891 | 868 | 869 | -24 | -2.7% | 464,000 |
2751～
2800
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
