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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 900 | 900 | 888 | 893 | -7 | -0.8% | 381,000 |
| 2013/06/11 | 913 | 914 | 900 | 900 | -4 | -0.4% | 374,000 |
| 2013/06/10 | 912 | 923 | 899 | 904 | -6 | -0.7% | 309,000 |
| 2013/06/07 | 917 | 922 | 900 | 910 | -7 | -0.8% | 274,000 |
| 2013/06/06 | 940 | 952 | 916 | 917 | -31 | -3.3% | 152,000 |
| 2013/06/05 | 962 | 985 | 947 | 948 | -14 | -1.5% | 153,000 |
| 2013/06/04 | 921 | 968 | 916 | 962 | +31 | +3.3% | 177,000 |
| 2013/06/03 | 954 | 956 | 927 | 931 | -23 | -2.4% | 183,000 |
| 2013/05/31 | 969 | 978 | 952 | 954 | ±0 | ±0% | 158,000 |
| 2013/05/30 | 998 | 1,005 | 952 | 954 | -50 | -5% | 254,000 |
| 2013/05/29 | 995 | 1,019 | 995 | 1,004 | +21 | +2.1% | 136,000 |
| 2013/05/28 | 1,000 | 1,030 | 980 | 983 | -27 | -2.7% | 283,000 |
| 2013/05/27 | 1,032 | 1,033 | 1,005 | 1,010 | -22 | -2.1% | 175,000 |
| 2013/05/24 | 1,026 | 1,060 | 992 | 1,032 | -24 | -2.3% | 358,000 |
| 2013/05/23 | 1,121 | 1,127 | 1,056 | 1,056 | -64 | -5.7% | 165,000 |
| 2013/05/22 | 1,126 | 1,139 | 1,120 | 1,120 | -6 | -0.5% | 199,000 |
| 2013/05/21 | 1,147 | 1,153 | 1,125 | 1,126 | -21 | -1.8% | 138,000 |
| 2013/05/20 | 1,156 | 1,165 | 1,146 | 1,147 | -7 | -0.6% | 166,000 |
| 2013/05/17 | 1,144 | 1,160 | 1,137 | 1,154 | +11 | +1% | 138,000 |
| 2013/05/16 | 1,132 | 1,150 | 1,124 | 1,143 | +11 | +1% | 184,000 |
| 2013/05/15 | 1,125 | 1,140 | 1,117 | 1,132 | +18 | +1.6% | 136,000 |
| 2013/05/14 | 1,116 | 1,127 | 1,112 | 1,114 | -5 | -0.4% | 92,000 |
| 2013/05/13 | 1,130 | 1,130 | 1,105 | 1,119 | -2 | -0.2% | 92,000 |
| 2013/05/10 | 1,119 | 1,125 | 1,108 | 1,121 | +21 | +1.9% | 179,000 |
| 2013/05/09 | 1,112 | 1,118 | 1,100 | 1,100 | -13 | -1.2% | 88,000 |
| 2013/05/08 | 1,123 | 1,123 | 1,107 | 1,113 | -13 | -1.2% | 165,000 |
| 2013/05/07 | 1,112 | 1,130 | 1,110 | 1,126 | +44 | +4.1% | 141,000 |
| 2013/05/02 | 1,094 | 1,096 | 1,079 | 1,082 | -12 | -1.1% | 74,000 |
| 2013/05/01 | 1,094 | 1,103 | 1,074 | 1,094 | ±0 | ±0% | 140,000 |
| 2013/04/30 | 1,096 | 1,107 | 1,094 | 1,094 | -2 | -0.2% | 103,000 |
| 2013/04/26 | 1,108 | 1,117 | 1,096 | 1,096 | -26 | -2.3% | 145,000 |
| 2013/04/25 | 1,113 | 1,129 | 1,105 | 1,122 | +10 | +0.9% | 135,000 |
| 2013/04/24 | 1,100 | 1,114 | 1,098 | 1,112 | +7 | +0.6% | 176,000 |
| 2013/04/23 | 1,115 | 1,120 | 1,083 | 1,105 | -12 | -1.1% | 180,000 |
| 2013/04/22 | 1,115 | 1,135 | 1,115 | 1,117 | +11 | +1% | 170,000 |
| 2013/04/19 | 1,107 | 1,119 | 1,099 | 1,106 | -7 | -0.6% | 169,000 |
| 2013/04/18 | 1,113 | 1,121 | 1,102 | 1,113 | -12 | -1.1% | 185,000 |
| 2013/04/17 | 1,120 | 1,130 | 1,120 | 1,125 | -8 | -0.7% | 159,000 |
| 2013/04/16 | 1,132 | 1,142 | 1,116 | 1,133 | -25 | -2.2% | 404,000 |
| 2013/04/15 | 1,170 | 1,195 | 1,158 | 1,158 | -31 | -2.6% | 281,000 |
| 2013/04/12 | 1,190 | 1,197 | 1,129 | 1,189 | -15 | -1.2% | 1,032,000 |
| 2013/04/11 | 1,182 | 1,215 | 1,181 | 1,204 | +29 | +2.5% | 1,023,000 |
| 2013/04/10 | 1,119 | 1,180 | 1,115 | 1,175 | +88 | +8.1% | 1,067,000 |
| 2013/04/09 | 1,033 | 1,089 | 1,030 | 1,087 | +74 | +7.3% | 633,000 |
| 2013/04/08 | 990 | 1,014 | 990 | 1,013 | +25 | +2.5% | 380,000 |
| 2013/04/05 | 980 | 1,000 | 978 | 988 | +31 | +3.2% | 411,000 |
| 2013/04/04 | 918 | 957 | 909 | 957 | +39 | +4.2% | 306,000 |
| 2013/04/03 | 914 | 919 | 908 | 918 | +14 | +1.5% | 188,000 |
| 2013/04/02 | 949 | 949 | 903 | 904 | -46 | -4.8% | 261,000 |
| 2013/04/01 | 972 | 972 | 950 | 950 | -24 | -2.5% | 178,000 |
2801～
2850
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
