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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 992 | 1,007 | 990 | 1,000 | +9 | +0.9% | 110,000 |
| 2010/10/15 | 1,003 | 1,003 | 989 | 991 | -14 | -1.4% | 111,000 |
| 2010/10/14 | 1,004 | 1,022 | 1,004 | 1,005 | +2 | +0.2% | 150,000 |
| 2010/10/13 | 1,002 | 1,009 | 998 | 1,003 | +2 | +0.2% | 151,000 |
| 2010/10/12 | 1,051 | 1,054 | 1,001 | 1,001 | -49 | -4.7% | 232,000 |
| 2010/10/08 | 1,083 | 1,086 | 1,050 | 1,050 | -46 | -4.2% | 188,000 |
| 2010/10/07 | 1,095 | 1,104 | 1,088 | 1,096 | +1 | +0.1% | 132,000 |
| 2010/10/06 | 1,100 | 1,100 | 1,089 | 1,095 | -1 | -0.1% | 110,000 |
| 2010/10/05 | 1,075 | 1,098 | 1,064 | 1,096 | +18 | +1.7% | 140,000 |
| 2010/10/04 | 1,093 | 1,093 | 1,077 | 1,078 | -12 | -1.1% | 82,000 |
| 2010/10/01 | 1,082 | 1,090 | 1,082 | 1,090 | +9 | +0.8% | 120,000 |
| 2010/09/30 | 1,099 | 1,105 | 1,075 | 1,081 | -19 | -1.7% | 122,000 |
| 2010/09/29 | 1,085 | 1,101 | 1,084 | 1,100 | +15 | +1.4% | 92,000 |
| 2010/09/28 | 1,075 | 1,085 | 1,069 | 1,085 | +1 | +0.1% | 78,000 |
| 2010/09/27 | 1,088 | 1,088 | 1,072 | 1,084 | +16 | +1.5% | 136,000 |
| 2010/09/24 | 1,067 | 1,079 | 1,065 | 1,068 | -4 | -0.4% | 79,000 |
| 2010/09/22 | 1,084 | 1,084 | 1,072 | 1,072 | -12 | -1.1% | 74,000 |
| 2010/09/21 | 1,095 | 1,097 | 1,079 | 1,084 | ±0 | ±0% | 104,000 |
| 2010/09/17 | 1,080 | 1,096 | 1,080 | 1,084 | +14 | +1.3% | 125,000 |
| 2010/09/16 | 1,083 | 1,083 | 1,066 | 1,070 | -15 | -1.4% | 70,000 |
| 2010/09/15 | 1,056 | 1,089 | 1,056 | 1,085 | +23 | +2.2% | 172,000 |
| 2010/09/14 | 1,067 | 1,071 | 1,059 | 1,062 | -8 | -0.7% | 141,000 |
| 2010/09/13 | 1,087 | 1,089 | 1,070 | 1,070 | -16 | -1.5% | 112,000 |
| 2010/09/10 | 1,084 | 1,090 | 1,075 | 1,086 | +3 | +0.3% | 205,000 |
| 2010/09/09 | 1,076 | 1,089 | 1,074 | 1,083 | +7 | +0.7% | 77,000 |
| 2010/09/08 | 1,073 | 1,077 | 1,059 | 1,076 | -11 | -1% | 122,000 |
| 2010/09/07 | 1,089 | 1,091 | 1,082 | 1,087 | -11 | -1% | 72,000 |
| 2010/09/06 | 1,093 | 1,099 | 1,088 | 1,098 | +10 | +0.9% | 68,000 |
| 2010/09/03 | 1,084 | 1,093 | 1,071 | 1,088 | +2 | +0.2% | 76,000 |
| 2010/09/02 | 1,082 | 1,087 | 1,071 | 1,086 | +6 | +0.6% | 117,000 |
| 2010/09/01 | 1,079 | 1,081 | 1,066 | 1,080 | -3 | -0.3% | 148,000 |
| 2010/08/31 | 1,091 | 1,095 | 1,071 | 1,083 | -23 | -2.1% | 160,000 |
| 2010/08/30 | 1,094 | 1,110 | 1,094 | 1,106 | +12 | +1.1% | 169,000 |
| 2010/08/27 | 1,073 | 1,094 | 1,073 | 1,094 | +21 | +2% | 133,000 |
| 2010/08/26 | 1,075 | 1,075 | 1,065 | 1,073 | +9 | +0.8% | 103,000 |
| 2010/08/25 | 1,053 | 1,065 | 1,051 | 1,064 | +11 | +1% | 108,000 |
| 2010/08/24 | 1,049 | 1,065 | 1,049 | 1,053 | -7 | -0.7% | 120,000 |
| 2010/08/23 | 1,060 | 1,064 | 1,058 | 1,060 | -2 | -0.2% | 67,000 |
| 2010/08/20 | 1,065 | 1,076 | 1,059 | 1,062 | -7 | -0.7% | 114,000 |
| 2010/08/19 | 1,061 | 1,074 | 1,060 | 1,069 | +15 | +1.4% | 155,000 |
| 2010/08/18 | 1,057 | 1,058 | 1,046 | 1,054 | +1 | +0.1% | 73,000 |
| 2010/08/17 | 1,050 | 1,054 | 1,044 | 1,053 | +3 | +0.3% | 55,000 |
| 2010/08/16 | 1,045 | 1,054 | 1,038 | 1,050 | +5 | +0.5% | 60,000 |
| 2010/08/13 | 1,034 | 1,045 | 1,030 | 1,045 | +7 | +0.7% | 99,000 |
| 2010/08/12 | 1,015 | 1,045 | 1,015 | 1,038 | +14 | +1.4% | 138,000 |
| 2010/08/11 | 1,040 | 1,040 | 1,020 | 1,024 | -16 | -1.5% | 135,000 |
| 2010/08/10 | 1,050 | 1,057 | 1,040 | 1,040 | -10 | -1% | 89,000 |
| 2010/08/09 | 1,033 | 1,052 | 1,033 | 1,050 | +12 | +1.2% | 98,000 |
| 2010/08/06 | 1,034 | 1,046 | 1,034 | 1,038 | +4 | +0.4% | 58,000 |
| 2010/08/05 | 1,028 | 1,042 | 1,028 | 1,034 | +20 | +2% | 100,000 |
3451～
3500
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
