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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 4,265 | 4,274 | 4,206 | 4,227 | -3 | -0.1% | 234,700 |
| 2024/08/13 | 4,220 | 4,248 | 4,203 | 4,230 | +13 | +0.3% | 122,000 |
| 2024/08/09 | 4,290 | 4,290 | 4,181 | 4,217 | -24 | -0.6% | 150,200 |
| 2024/08/08 | 4,215 | 4,301 | 4,215 | 4,241 | +19 | +0.5% | 165,200 |
| 2024/08/07 | 4,109 | 4,310 | 4,105 | 4,222 | +80 | +1.9% | 168,400 |
| 2024/08/06 | 4,228 | 4,250 | 4,104 | 4,142 | +39 | +1% | 201,900 |
| 2024/08/05 | 4,198 | 4,266 | 4,037 | 4,103 | -224 | -5.2% | 322,900 |
| 2024/08/02 | 4,459 | 4,468 | 4,313 | 4,327 | -151 | -3.4% | 193,900 |
| 2024/08/01 | 4,584 | 4,597 | 4,476 | 4,478 | -122 | -2.7% | 168,100 |
| 2024/07/31 | 4,540 | 4,600 | 4,540 | 4,600 | +51 | +1.1% | 93,000 |
| 2024/07/30 | 4,603 | 4,608 | 4,530 | 4,549 | -53 | -1.2% | 135,800 |
| 2024/07/29 | 4,600 | 4,650 | 4,600 | 4,602 | +34 | +0.7% | 158,800 |
| 2024/07/26 | 4,598 | 4,600 | 4,541 | 4,568 | -5 | -0.1% | 212,300 |
| 2024/07/25 | 4,514 | 4,595 | 4,504 | 4,573 | +11 | +0.2% | 330,200 |
| 2024/07/24 | 4,608 | 4,611 | 4,545 | 4,562 | -80 | -1.7% | 339,500 |
| 2024/07/23 | 4,630 | 4,651 | 4,548 | 4,642 | -8 | -0.2% | 340,800 |
| 2024/07/22 | 4,650 | 4,710 | 4,637 | 4,650 | +35 | +0.8% | 377,800 |
| 2024/07/19 | 4,655 | 4,668 | 4,570 | 4,615 | +212 | +4.8% | 583,900 |
| 2024/07/18 | 4,326 | 4,409 | 4,317 | 4,403 | +118 | +2.8% | 274,900 |
| 2024/07/17 | 4,290 | 4,290 | 4,230 | 4,285 | -35 | -0.8% | 219,500 |
| 2024/07/16 | 4,432 | 4,435 | 4,315 | 4,320 | -108 | -2.4% | 276,100 |
| 2024/07/12 | 4,415 | 4,431 | 4,395 | 4,428 | +40 | +0.9% | 180,900 |
| 2024/07/11 | 4,387 | 4,413 | 4,370 | 4,388 | +24 | +0.5% | 204,400 |
| 2024/07/10 | 4,342 | 4,364 | 4,329 | 4,364 | +23 | +0.5% | 220,100 |
| 2024/07/09 | 4,330 | 4,360 | 4,305 | 4,341 | +28 | +0.6% | 329,900 |
| 2024/07/08 | 4,259 | 4,323 | 4,237 | 4,313 | +46 | +1.1% | 231,500 |
| 2024/07/05 | 4,265 | 4,294 | 4,237 | 4,267 | +7 | +0.2% | 253,900 |
| 2024/07/04 | 4,194 | 4,260 | 4,185 | 4,260 | +70 | +1.7% | 183,300 |
| 2024/07/03 | 4,175 | 4,215 | 4,173 | 4,190 | -47 | -1.1% | 162,100 |
| 2024/07/02 | 4,197 | 4,245 | 4,183 | 4,237 | +40 | +1% | 238,000 |
| 2024/07/01 | 4,190 | 4,209 | 4,185 | 4,197 | +16 | +0.4% | 231,100 |
| 2024/06/28 | 4,188 | 4,209 | 4,154 | 4,181 | -7 | -0.2% | 254,300 |
| 2024/06/27 | 4,185 | 4,195 | 4,169 | 4,188 | -44 | -1% | 571,000 |
| 2024/06/26 | 4,239 | 4,253 | 4,223 | 4,232 | -5 | -0.1% | 1,267,300 |
| 2024/06/25 | 4,193 | 4,249 | 4,181 | 4,237 | +58 | +1.4% | 695,000 |
| 2024/06/24 | 4,189 | 4,210 | 4,155 | 4,179 | +9 | +0.2% | 566,000 |
| 2024/06/21 | 4,171 | 4,189 | 4,154 | 4,170 | +13 | +0.3% | 443,100 |
| 2024/06/20 | 4,220 | 4,222 | 4,137 | 4,157 | -63 | -1.5% | 308,800 |
| 2024/06/19 | 4,227 | 4,229 | 4,206 | 4,220 | +5 | +0.1% | 164,400 |
| 2024/06/18 | 4,220 | 4,230 | 4,200 | 4,215 | +9 | +0.2% | 180,900 |
| 2024/06/17 | 4,200 | 4,206 | 4,161 | 4,206 | +39 | +0.9% | 272,200 |
| 2024/06/14 | 4,120 | 4,195 | 4,102 | 4,167 | +67 | +1.6% | 368,000 |
| 2024/06/13 | 4,131 | 4,137 | 4,082 | 4,100 | -46 | -1.1% | 245,700 |
| 2024/06/12 | 4,174 | 4,190 | 4,144 | 4,146 | +3 | +0.1% | 262,800 |
| 2024/06/11 | 4,149 | 4,163 | 4,100 | 4,143 | -6 | -0.1% | 256,000 |
| 2024/06/10 | 4,182 | 4,182 | 4,130 | 4,149 | -56 | -1.3% | 319,100 |
| 2024/06/07 | 4,189 | 4,213 | 4,177 | 4,205 | +29 | +0.7% | 199,000 |
| 2024/06/06 | 4,157 | 4,176 | 4,140 | 4,176 | +18 | +0.4% | 162,400 |
| 2024/06/05 | 4,130 | 4,162 | 4,122 | 4,158 | +35 | +0.8% | 160,000 |
| 2024/06/04 | 4,102 | 4,132 | 4,100 | 4,123 | +8 | +0.2% | 173,600 |
251～
300
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 | 491,900円 | +9.9% | +1.1% | 1.93% | 39.15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 | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83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 |
| 宝ＨＤ | 180,600円 | +10.6% | +0.1% | 1.72% | 21.37倍 | 1.42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 | 566,000円 | +4.2% | +32.5% | 5.65% | 18.36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 | 355,100円 | +19.2% | - | 1.46% | 18.50倍 | 1.45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
