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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 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 |
| 2013/11/06 | 1,038 | 1,061 | 1,035 | 1,048 | -2 | -0.2% | 512,000 |
| 2013/11/05 | 1,073 | 1,073 | 1,045 | 1,050 | -19 | -1.8% | 661,000 |
| 2013/11/01 | 1,088 | 1,088 | 1,062 | 1,069 | -21 | -1.9% | 573,000 |
| 2013/10/31 | 1,072 | 1,096 | 1,044 | 1,090 | +19 | +1.8% | 1,601,000 |
| 2013/10/30 | 1,069 | 1,081 | 1,063 | 1,071 | +4 | +0.4% | 964,000 |
| 2013/10/29 | 1,049 | 1,068 | 1,043 | 1,067 | +8 | +0.8% | 866,000 |
| 2013/10/28 | 1,041 | 1,061 | 1,035 | 1,059 | +26 | +2.5% | 946,000 |
| 2013/10/25 | 1,045 | 1,049 | 1,029 | 1,033 | -6 | -0.6% | 801,000 |
| 2013/10/24 | 1,040 | 1,041 | 1,027 | 1,039 | ±0 | ±0% | 602,000 |
| 2013/10/23 | 1,057 | 1,067 | 1,029 | 1,039 | +7 | +0.7% | 2,354,000 |
| 2013/10/22 | 1,012 | 1,034 | 1,009 | 1,032 | +24 | +2.4% | 943,000 |
| 2013/10/21 | 1,028 | 1,034 | 1,001 | 1,008 | -13 | -1.3% | 952,000 |
| 2013/10/18 | 983 | 1,027 | 983 | 1,021 | +43 | +4.4% | 2,053,000 |
| 2013/10/17 | 957 | 980 | 957 | 978 | +24 | +2.5% | 1,076,000 |
| 2013/10/16 | 953 | 954 | 947 | 954 | +6 | +0.6% | 352,000 |
| 2013/10/15 | 957 | 958 | 946 | 948 | -6 | -0.6% | 453,000 |
| 2013/10/11 | 955 | 960 | 949 | 954 | +2 | +0.2% | 600,000 |
| 2013/10/10 | 934 | 955 | 934 | 952 | +14 | +1.5% | 691,000 |
2851～
2900
件表示中 / 3768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 | 492,500円 | +9.9% | +1.1% | 1.93% | 39.20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 | 277,900円 | +7.0% | +1.9% | 2.16% | 16.94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 | 171,800円 | +10.6% | +0.1% | 1.80% | 20.33倍 | 1.35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% | 18.30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 | 352,100円 | +19.2% | - | 1.48% | 18.34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
