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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 968 | 970 | 955 | 955 | -12 | -1.2% | 90,000 |
| 2010/12/29 | 962 | 967 | 958 | 967 | +6 | +0.6% | 75,000 |
| 2010/12/28 | 959 | 962 | 956 | 961 | +3 | +0.3% | 48,000 |
| 2010/12/27 | 967 | 967 | 957 | 958 | -3 | -0.3% | 110,000 |
| 2010/12/24 | 966 | 968 | 960 | 961 | -6 | -0.6% | 86,000 |
| 2010/12/22 | 970 | 977 | 966 | 967 | -3 | -0.3% | 132,000 |
| 2010/12/21 | 971 | 976 | 969 | 970 | +5 | +0.5% | 84,000 |
| 2010/12/20 | 980 | 980 | 964 | 965 | -10 | -1% | 150,000 |
| 2010/12/17 | 981 | 981 | 971 | 975 | +5 | +0.5% | 176,000 |
| 2010/12/16 | 964 | 976 | 964 | 970 | ±0 | ±0% | 157,000 |
| 2010/12/15 | 967 | 970 | 963 | 970 | +5 | +0.5% | 90,000 |
| 2010/12/14 | 961 | 969 | 961 | 965 | +4 | +0.4% | 126,000 |
| 2010/12/13 | 967 | 967 | 956 | 961 | +6 | +0.6% | 137,000 |
| 2010/12/10 | 956 | 956 | 952 | 955 | +2 | +0.2% | 229,000 |
| 2010/12/09 | 950 | 955 | 950 | 953 | +3 | +0.3% | 118,000 |
| 2010/12/08 | 956 | 956 | 946 | 950 | -5 | -0.5% | 178,000 |
| 2010/12/07 | 956 | 959 | 948 | 955 | -5 | -0.5% | 208,000 |
| 2010/12/06 | 959 | 966 | 959 | 960 | +1 | +0.1% | 109,000 |
| 2010/12/03 | 960 | 961 | 957 | 959 | +2 | +0.2% | 89,000 |
| 2010/12/02 | 963 | 965 | 956 | 957 | -1 | -0.1% | 117,000 |
| 2010/12/01 | 955 | 965 | 954 | 958 | ±0 | ±0% | 95,000 |
| 2010/11/30 | 962 | 970 | 958 | 958 | -14 | -1.4% | 133,000 |
| 2010/11/29 | 959 | 978 | 959 | 972 | +1 | +0.1% | 97,000 |
| 2010/11/26 | 978 | 985 | 971 | 971 | -4 | -0.4% | 84,000 |
| 2010/11/25 | 979 | 981 | 972 | 975 | -4 | -0.4% | 79,000 |
| 2010/11/24 | 989 | 989 | 979 | 979 | -14 | -1.4% | 86,000 |
| 2010/11/22 | 994 | 998 | 988 | 993 | +11 | +1.1% | 125,000 |
| 2010/11/19 | 990 | 991 | 972 | 982 | -10 | -1% | 175,000 |
| 2010/11/18 | 963 | 995 | 963 | 992 | +22 | +2.3% | 186,000 |
| 2010/11/17 | 957 | 971 | 957 | 970 | +10 | +1% | 72,000 |
| 2010/11/16 | 972 | 975 | 956 | 960 | -15 | -1.5% | 121,000 |
| 2010/11/15 | 988 | 988 | 973 | 975 | -1 | -0.1% | 77,000 |
| 2010/11/12 | 978 | 986 | 972 | 976 | ±0 | ±0% | 84,000 |
| 2010/11/11 | 976 | 983 | 972 | 976 | -6 | -0.6% | 112,000 |
| 2010/11/10 | 963 | 986 | 963 | 982 | +16 | +1.7% | 151,000 |
| 2010/11/09 | 972 | 972 | 963 | 966 | -7 | -0.7% | 83,000 |
| 2010/11/08 | 983 | 983 | 967 | 973 | +1 | +0.1% | 96,000 |
| 2010/11/05 | 973 | 989 | 963 | 972 | +13 | +1.4% | 143,000 |
| 2010/11/04 | 949 | 980 | 946 | 959 | +11 | +1.2% | 156,000 |
| 2010/11/02 | 938 | 951 | 933 | 948 | +9 | +1% | 170,000 |
| 2010/11/01 | 975 | 981 | 938 | 939 | -48 | -4.9% | 242,000 |
| 2010/10/29 | 956 | 996 | 948 | 987 | +29 | +3% | 209,000 |
| 2010/10/28 | 970 | 973 | 955 | 958 | -13 | -1.3% | 316,000 |
| 2010/10/27 | 977 | 984 | 965 | 971 | -6 | -0.6% | 176,000 |
| 2010/10/26 | 970 | 983 | 970 | 977 | +4 | +0.4% | 119,000 |
| 2010/10/25 | 974 | 979 | 971 | 973 | -15 | -1.5% | 194,000 |
| 2010/10/22 | 986 | 992 | 986 | 988 | -3 | -0.3% | 146,000 |
| 2010/10/21 | 990 | 1,000 | 987 | 991 | -11 | -1.1% | 169,000 |
| 2010/10/20 | 1,007 | 1,009 | 987 | 1,002 | -5 | -0.5% | 167,000 |
| 2010/10/19 | 995 | 1,015 | 995 | 1,007 | +7 | +0.7% | 146,000 |
3401～
3450
件表示中 / 3585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 | 428,200円 | -0.8% | -24.8% | 2.10% | 24.78倍 | 1.00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 | 353,400円 | +14.3% | +10.2% | 1.47% | 25.32倍 | 1.42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 | 197,500円 | +9.3% | +10.9% | 1.42% | 26.05倍 | 8.56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 | 300,600円 | +33.5% | +118.3% | 1.73% | 11.73倍 | 1.77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 | 282,500円 | +6.8% | +4.3% | 1.70% | 19.94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
