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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,028 | 1,028 | 1,014 | 1,014 | -23 | -2.2% | 81,000 |
| 2010/08/03 | 1,025 | 1,044 | 1,024 | 1,037 | +17 | +1.7% | 114,000 |
| 2010/08/02 | 1,026 | 1,030 | 1,018 | 1,020 | -6 | -0.6% | 73,000 |
| 2010/07/30 | 1,043 | 1,044 | 1,021 | 1,026 | -27 | -2.6% | 183,000 |
| 2010/07/29 | 1,070 | 1,070 | 1,048 | 1,053 | -29 | -2.7% | 220,000 |
| 2010/07/28 | 1,067 | 1,084 | 1,060 | 1,082 | +20 | +1.9% | 88,000 |
| 2010/07/27 | 1,066 | 1,067 | 1,052 | 1,062 | -10 | -0.9% | 59,000 |
| 2010/07/26 | 1,089 | 1,091 | 1,067 | 1,072 | -2 | -0.2% | 117,000 |
| 2010/07/23 | 1,073 | 1,086 | 1,072 | 1,074 | +2 | +0.2% | 121,000 |
| 2010/07/22 | 1,065 | 1,076 | 1,062 | 1,072 | +7 | +0.7% | 114,000 |
| 2010/07/21 | 1,053 | 1,075 | 1,050 | 1,065 | +15 | +1.4% | 103,000 |
| 2010/07/20 | 1,040 | 1,064 | 1,037 | 1,050 | +21 | +2% | 152,000 |
| 2010/07/16 | 1,039 | 1,043 | 1,026 | 1,029 | -8 | -0.8% | 138,000 |
| 2010/07/15 | 1,035 | 1,039 | 1,032 | 1,037 | -7 | -0.7% | 67,000 |
| 2010/07/14 | 1,054 | 1,054 | 1,044 | 1,044 | +10 | +1% | 97,000 |
| 2010/07/13 | 1,065 | 1,065 | 1,034 | 1,034 | -27 | -2.5% | 183,000 |
| 2010/07/12 | 1,074 | 1,077 | 1,060 | 1,061 | -13 | -1.2% | 82,000 |
| 2010/07/09 | 1,077 | 1,077 | 1,063 | 1,074 | -2 | -0.2% | 118,000 |
| 2010/07/08 | 1,063 | 1,076 | 1,060 | 1,076 | +18 | +1.7% | 160,000 |
| 2010/07/07 | 1,061 | 1,064 | 1,056 | 1,058 | -2 | -0.2% | 144,000 |
| 2010/07/06 | 1,061 | 1,063 | 1,050 | 1,060 | -2 | -0.2% | 128,000 |
| 2010/07/05 | 1,043 | 1,078 | 1,043 | 1,062 | +4 | +0.4% | 121,000 |
| 2010/07/02 | 1,072 | 1,072 | 1,057 | 1,058 | -6 | -0.6% | 91,000 |
| 2010/07/01 | 1,065 | 1,068 | 1,060 | 1,064 | -12 | -1.1% | 82,000 |
| 2010/06/30 | 1,079 | 1,083 | 1,067 | 1,076 | -2 | -0.2% | 154,000 |
| 2010/06/29 | 1,089 | 1,089 | 1,077 | 1,078 | -11 | -1% | 63,000 |
| 2010/06/28 | 1,089 | 1,090 | 1,082 | 1,089 | +9 | +0.8% | 100,000 |
| 2010/06/25 | 1,081 | 1,085 | 1,077 | 1,080 | -1 | -0.1% | 65,000 |
| 2010/06/24 | 1,080 | 1,084 | 1,076 | 1,081 | +3 | +0.3% | 49,000 |
| 2010/06/23 | 1,075 | 1,091 | 1,075 | 1,078 | -14 | -1.3% | 54,000 |
| 2010/06/22 | 1,061 | 1,092 | 1,059 | 1,092 | +4 | +0.4% | 92,000 |
| 2010/06/21 | 1,077 | 1,090 | 1,075 | 1,088 | +9 | +0.8% | 83,000 |
| 2010/06/18 | 1,068 | 1,080 | 1,063 | 1,079 | +17 | +1.6% | 124,000 |
| 2010/06/17 | 1,057 | 1,067 | 1,057 | 1,062 | -7 | -0.7% | 59,000 |
| 2010/06/16 | 1,068 | 1,072 | 1,056 | 1,069 | +31 | +3% | 167,000 |
| 2010/06/15 | 1,036 | 1,047 | 985 | 1,038 | -4 | -0.4% | 104,000 |
| 2010/06/14 | 1,036 | 1,044 | 1,034 | 1,042 | +21 | +2.1% | 90,000 |
| 2010/06/11 | 1,018 | 1,021 | 1,010 | 1,021 | +11 | +1.1% | 156,000 |
| 2010/06/10 | 1,000 | 1,012 | 997 | 1,010 | +10 | +1% | 54,000 |
| 2010/06/09 | 994 | 1,000 | 994 | 1,000 | ±0 | ±0% | 35,000 |
| 2010/06/08 | 993 | 1,006 | 990 | 1,000 | -4 | -0.4% | 65,000 |
| 2010/06/07 | 1,020 | 1,020 | 1,001 | 1,004 | -22 | -2.1% | 57,000 |
| 2010/06/04 | 1,022 | 1,026 | 1,014 | 1,026 | +4 | +0.4% | 62,000 |
| 2010/06/03 | 1,005 | 1,025 | 1,004 | 1,022 | +17 | +1.7% | 56,000 |
| 2010/06/02 | 991 | 1,017 | 991 | 1,005 | +13 | +1.3% | 145,000 |
| 2010/06/01 | 984 | 1,000 | 980 | 992 | +8 | +0.8% | 58,000 |
| 2010/05/31 | 976 | 992 | 976 | 984 | +8 | +0.8% | 70,000 |
| 2010/05/28 | 987 | 994 | 969 | 976 | -3 | -0.3% | 146,000 |
| 2010/05/27 | 984 | 984 | 962 | 979 | +5 | +0.5% | 123,000 |
| 2010/05/26 | 1,006 | 1,006 | 973 | 974 | -28 | -2.8% | 227,000 |
3501～
3550
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
