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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,365 | 4,385 | 4,341 | 4,372 | +15 | +0.3% | 183,600 |
| 2024/03/26 | 4,308 | 4,367 | 4,258 | 4,357 | +48 | +1.1% | 205,700 |
| 2024/03/25 | 4,335 | 4,370 | 4,283 | 4,309 | +19 | +0.4% | 218,900 |
| 2024/03/22 | 4,305 | 4,313 | 4,266 | 4,290 | -18 | -0.4% | 589,100 |
| 2024/03/21 | 4,349 | 4,349 | 4,301 | 4,308 | -30 | -0.7% | 173,200 |
| 2024/03/19 | 4,320 | 4,342 | 4,289 | 4,338 | +15 | +0.3% | 207,200 |
| 2024/03/18 | 4,359 | 4,372 | 4,321 | 4,323 | -51 | -1.2% | 140,600 |
| 2024/03/15 | 4,351 | 4,389 | 4,336 | 4,374 | +4 | +0.1% | 234,200 |
| 2024/03/14 | 4,345 | 4,370 | 4,324 | 4,370 | +44 | +1% | 143,600 |
| 2024/03/13 | 4,318 | 4,358 | 4,298 | 4,326 | -16 | -0.4% | 185,100 |
| 2024/03/12 | 4,350 | 4,353 | 4,285 | 4,342 | -50 | -1.1% | 226,300 |
| 2024/03/11 | 4,420 | 4,420 | 4,336 | 4,392 | -40 | -0.9% | 216,800 |
| 2024/03/08 | 4,412 | 4,438 | 4,360 | 4,432 | -35 | -0.8% | 218,900 |
| 2024/03/07 | 4,477 | 4,496 | 4,422 | 4,467 | +6 | +0.1% | 160,900 |
| 2024/03/06 | 4,419 | 4,476 | 4,400 | 4,461 | +37 | +0.8% | 175,800 |
| 2024/03/05 | 4,389 | 4,424 | 4,361 | 4,424 | -3 | -0.1% | 222,400 |
| 2024/03/04 | 4,500 | 4,509 | 4,413 | 4,427 | -63 | -1.4% | 172,200 |
| 2024/03/01 | 4,462 | 4,518 | 4,422 | 4,490 | +22 | +0.5% | 213,100 |
| 2024/02/29 | 4,548 | 4,556 | 4,464 | 4,468 | -131 | -2.8% | 275,800 |
| 2024/02/28 | 4,660 | 4,660 | 4,592 | 4,599 | -80 | -1.7% | 146,500 |
| 2024/02/27 | 4,718 | 4,727 | 4,660 | 4,679 | -40 | -0.8% | 156,600 |
| 2024/02/26 | 4,751 | 4,820 | 4,694 | 4,719 | -9 | -0.2% | 192,800 |
| 2024/02/22 | 4,637 | 4,740 | 4,637 | 4,728 | +91 | +2% | 148,800 |
| 2024/02/21 | 4,688 | 4,689 | 4,621 | 4,637 | -31 | -0.7% | 140,300 |
| 2024/02/20 | 4,715 | 4,715 | 4,642 | 4,668 | -29 | -0.6% | 128,500 |
| 2024/02/19 | 4,723 | 4,739 | 4,660 | 4,697 | -13 | -0.3% | 194,100 |
| 2024/02/16 | 4,735 | 4,754 | 4,675 | 4,710 | -16 | -0.3% | 231,100 |
| 2024/02/15 | 4,694 | 4,783 | 4,686 | 4,726 | +61 | +1.3% | 448,500 |
| 2024/02/14 | 4,575 | 4,698 | 4,503 | 4,665 | +440 | +10.4% | 820,800 |
| 2024/02/13 | 4,190 | 4,260 | 4,113 | 4,225 | +35 | +0.8% | 325,100 |
| 2024/02/09 | 4,172 | 4,220 | 4,154 | 4,190 | -23 | -0.5% | 170,600 |
| 2024/02/08 | 4,260 | 4,262 | 4,203 | 4,213 | -47 | -1.1% | 153,200 |
| 2024/02/07 | 4,312 | 4,320 | 4,206 | 4,260 | -56 | -1.3% | 170,200 |
| 2024/02/06 | 4,369 | 4,377 | 4,316 | 4,316 | -25 | -0.6% | 177,100 |
| 2024/02/05 | 4,330 | 4,366 | 4,322 | 4,341 | +21 | +0.5% | 142,900 |
| 2024/02/02 | 4,354 | 4,363 | 4,310 | 4,320 | -7 | -0.2% | 129,300 |
| 2024/02/01 | 4,296 | 4,336 | 4,293 | 4,327 | +6 | +0.1% | 101,000 |
| 2024/01/31 | 4,253 | 4,322 | 4,253 | 4,321 | +47 | +1.1% | 101,000 |
| 2024/01/30 | 4,279 | 4,303 | 4,267 | 4,274 | +7 | +0.2% | 89,500 |
| 2024/01/29 | 4,250 | 4,285 | 4,250 | 4,267 | +17 | +0.4% | 93,700 |
| 2024/01/26 | 4,266 | 4,269 | 4,230 | 4,250 | -16 | -0.4% | 114,200 |
| 2024/01/25 | 4,212 | 4,266 | 4,207 | 4,266 | +41 | +1% | 111,700 |
| 2024/01/24 | 4,284 | 4,299 | 4,222 | 4,225 | -95 | -2.2% | 137,600 |
| 2024/01/23 | 4,312 | 4,356 | 4,312 | 4,320 | +7 | +0.2% | 117,700 |
| 2024/01/22 | 4,285 | 4,316 | 4,272 | 4,313 | +36 | +0.8% | 131,900 |
| 2024/01/19 | 4,293 | 4,293 | 4,245 | 4,277 | -7 | -0.2% | 144,200 |
| 2024/01/18 | 4,260 | 4,284 | 4,247 | 4,284 | +24 | +0.6% | 127,600 |
| 2024/01/17 | 4,271 | 4,317 | 4,257 | 4,260 | ±0 | ±0% | 144,100 |
| 2024/01/16 | 4,314 | 4,329 | 4,260 | 4,260 | -70 | -1.6% | 117,900 |
| 2024/01/15 | 4,348 | 4,354 | 4,305 | 4,330 | -11 | -0.3% | 128,000 |
251～
300
件表示中 / 3673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 | 455,200円 | +11.7% | +46.1% | 2.09% | 24.15倍 | 1.07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 | 277,700円 | +6.6% | -6.9% | 2.09% | 17.79倍 | 1.79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 |
| 寿スピリッツ | 224,500円 | +9.3% | +10.9% | 1.25% | 29.37倍 | 9.65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 |
| 伊藤園 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
市場注目の銘柄
チャート関連のコラム
