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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,847 | 3,869 | 3,841 | 3,842 | +10 | +0.3% | 198,700 |
| 2023/08/30 | 3,813 | 3,851 | 3,793 | 3,832 | +24 | +0.6% | 168,400 |
| 2023/08/29 | 3,820 | 3,850 | 3,806 | 3,808 | +3 | +0.1% | 216,000 |
| 2023/08/28 | 3,798 | 3,811 | 3,775 | 3,805 | +22 | +0.6% | 148,800 |
| 2023/08/25 | 3,775 | 3,803 | 3,767 | 3,783 | -8 | -0.2% | 113,000 |
| 2023/08/24 | 3,778 | 3,805 | 3,776 | 3,791 | +9 | +0.2% | 118,800 |
| 2023/08/23 | 3,745 | 3,794 | 3,737 | 3,782 | +17 | +0.5% | 121,700 |
| 2023/08/22 | 3,725 | 3,765 | 3,707 | 3,765 | +21 | +0.6% | 122,800 |
| 2023/08/21 | 3,715 | 3,764 | 3,707 | 3,744 | +48 | +1.3% | 121,000 |
| 2023/08/18 | 3,700 | 3,710 | 3,673 | 3,696 | -15 | -0.4% | 156,700 |
| 2023/08/17 | 3,783 | 3,783 | 3,704 | 3,711 | -56 | -1.5% | 202,500 |
| 2023/08/16 | 3,742 | 3,767 | 3,725 | 3,767 | -6 | -0.2% | 162,000 |
| 2023/08/15 | 3,816 | 3,836 | 3,772 | 3,773 | -59 | -1.5% | 173,400 |
| 2023/08/14 | 3,810 | 3,853 | 3,798 | 3,832 | +35 | +0.9% | 202,900 |
| 2023/08/10 | 3,820 | 3,828 | 3,778 | 3,797 | -8 | -0.2% | 243,300 |
| 2023/08/09 | 3,799 | 3,819 | 3,754 | 3,805 | +20 | +0.5% | 263,400 |
| 2023/08/08 | 3,697 | 3,799 | 3,697 | 3,785 | +107 | +2.9% | 324,700 |
| 2023/08/07 | 3,681 | 3,687 | 3,632 | 3,678 | -15 | -0.4% | 296,000 |
| 2023/08/04 | 3,561 | 3,698 | 3,544 | 3,693 | -95 | -2.5% | 599,700 |
| 2023/08/03 | 3,804 | 3,819 | 3,774 | 3,788 | -24 | -0.6% | 264,400 |
| 2023/08/02 | 3,795 | 3,814 | 3,777 | 3,812 | +6 | +0.2% | 169,000 |
| 2023/08/01 | 3,767 | 3,809 | 3,759 | 3,806 | +46 | +1.2% | 221,000 |
| 2023/07/31 | 3,786 | 3,789 | 3,749 | 3,760 | +21 | +0.6% | 166,700 |
| 2023/07/28 | 3,754 | 3,772 | 3,719 | 3,739 | -32 | -0.8% | 247,700 |
| 2023/07/27 | 3,760 | 3,771 | 3,726 | 3,771 | -22 | -0.6% | 231,100 |
| 2023/07/26 | 3,790 | 3,799 | 3,767 | 3,793 | +21 | +0.6% | 123,000 |
| 2023/07/25 | 3,799 | 3,799 | 3,761 | 3,772 | -10 | -0.3% | 103,700 |
| 2023/07/24 | 3,799 | 3,800 | 3,775 | 3,782 | +18 | +0.5% | 201,800 |
| 2023/07/21 | 3,755 | 3,767 | 3,735 | 3,764 | +38 | +1% | 131,600 |
| 2023/07/20 | 3,740 | 3,755 | 3,725 | 3,726 | -5 | -0.1% | 123,400 |
| 2023/07/19 | 3,739 | 3,748 | 3,713 | 3,731 | +6 | +0.2% | 148,100 |
| 2023/07/18 | 3,685 | 3,725 | 3,679 | 3,725 | +51 | +1.4% | 140,800 |
| 2023/07/14 | 3,685 | 3,703 | 3,650 | 3,674 | -7 | -0.2% | 107,400 |
| 2023/07/13 | 3,681 | 3,690 | 3,658 | 3,681 | +18 | +0.5% | 119,100 |
| 2023/07/12 | 3,681 | 3,687 | 3,648 | 3,663 | -1 | ±0% | 102,800 |
| 2023/07/11 | 3,701 | 3,714 | 3,661 | 3,664 | -42 | -1.1% | 156,400 |
| 2023/07/10 | 3,688 | 3,726 | 3,666 | 3,706 | +44 | +1.2% | 204,700 |
| 2023/07/07 | 3,686 | 3,695 | 3,660 | 3,662 | -34 | -0.9% | 149,700 |
| 2023/07/06 | 3,718 | 3,730 | 3,675 | 3,696 | -20 | -0.5% | 205,300 |
| 2023/07/05 | 3,724 | 3,731 | 3,708 | 3,716 | -18 | -0.5% | 159,700 |
| 2023/07/04 | 3,743 | 3,776 | 3,726 | 3,734 | -51 | -1.3% | 227,500 |
| 2023/07/03 | 3,764 | 3,798 | 3,764 | 3,785 | +17 | +0.5% | 292,600 |
| 2023/06/30 | 3,750 | 3,780 | 3,729 | 3,768 | +48 | +1.3% | 398,900 |
| 2023/06/29 | 3,803 | 3,805 | 3,720 | 3,720 | -154 | -4% | 630,100 |
| 2023/06/28 | 3,816 | 3,874 | 3,814 | 3,874 | +61 | +1.6% | 1,015,400 |
| 2023/06/27 | 3,855 | 3,873 | 3,813 | 3,813 | -50 | -1.3% | 610,500 |
| 2023/06/26 | 3,877 | 3,892 | 3,863 | 3,863 | -15 | -0.4% | 518,000 |
| 2023/06/23 | 3,893 | 3,898 | 3,855 | 3,878 | +2 | +0.1% | 376,200 |
| 2023/06/22 | 3,888 | 3,909 | 3,872 | 3,876 | -12 | -0.3% | 300,100 |
| 2023/06/21 | 3,850 | 3,898 | 3,849 | 3,888 | +47 | +1.2% | 304,700 |
301～
350
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
