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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,817 | 3,841 | 3,801 | 3,841 | +24 | +0.6% | 300,500 |
| 2023/06/19 | 3,885 | 3,885 | 3,805 | 3,817 | -46 | -1.2% | 434,400 |
| 2023/06/16 | 3,837 | 3,876 | 3,830 | 3,863 | +25 | +0.7% | 441,300 |
| 2023/06/15 | 3,857 | 3,864 | 3,838 | 3,838 | -9 | -0.2% | 144,500 |
| 2023/06/14 | 3,868 | 3,874 | 3,844 | 3,847 | -13 | -0.3% | 153,700 |
| 2023/06/13 | 3,854 | 3,874 | 3,851 | 3,860 | -2 | -0.1% | 245,700 |
| 2023/06/12 | 3,858 | 3,880 | 3,836 | 3,862 | +24 | +0.6% | 206,400 |
| 2023/06/09 | 3,805 | 3,845 | 3,797 | 3,838 | +57 | +1.5% | 301,700 |
| 2023/06/08 | 3,798 | 3,811 | 3,774 | 3,781 | -9 | -0.2% | 222,100 |
| 2023/06/07 | 3,820 | 3,828 | 3,776 | 3,790 | -18 | -0.5% | 234,800 |
| 2023/06/06 | 3,779 | 3,808 | 3,762 | 3,808 | +54 | +1.4% | 169,400 |
| 2023/06/05 | 3,772 | 3,787 | 3,731 | 3,754 | +19 | +0.5% | 394,300 |
| 2023/06/02 | 3,675 | 3,735 | 3,675 | 3,735 | +60 | +1.6% | 162,900 |
| 2023/06/01 | 3,675 | 3,710 | 3,665 | 3,675 | -5 | -0.1% | 173,400 |
| 2023/05/31 | 3,700 | 3,725 | 3,675 | 3,680 | -45 | -1.2% | 205,100 |
| 2023/05/30 | 3,760 | 3,760 | 3,710 | 3,725 | -35 | -0.9% | 270,900 |
| 2023/05/29 | 3,780 | 3,790 | 3,760 | 3,760 | -50 | -1.3% | 225,000 |
| 2023/05/26 | 3,755 | 3,840 | 3,740 | 3,810 | +85 | +2.3% | 343,700 |
| 2023/05/25 | 3,765 | 3,770 | 3,725 | 3,725 | -35 | -0.9% | 144,000 |
| 2023/05/24 | 3,730 | 3,780 | 3,725 | 3,760 | +20 | +0.5% | 189,500 |
| 2023/05/23 | 3,765 | 3,765 | 3,715 | 3,740 | -25 | -0.7% | 242,700 |
| 2023/05/22 | 3,750 | 3,765 | 3,720 | 3,765 | -5 | -0.1% | 250,200 |
| 2023/05/19 | 3,705 | 3,770 | 3,695 | 3,770 | +65 | +1.8% | 289,600 |
| 2023/05/18 | 3,740 | 3,740 | 3,700 | 3,705 | -10 | -0.3% | 285,900 |
| 2023/05/17 | 3,730 | 3,735 | 3,695 | 3,715 | -15 | -0.4% | 281,200 |
| 2023/05/16 | 3,695 | 3,730 | 3,685 | 3,730 | +40 | +1.1% | 257,500 |
| 2023/05/15 | 3,640 | 3,705 | 3,640 | 3,690 | +70 | +1.9% | 313,600 |
| 2023/05/12 | 3,550 | 3,630 | 3,550 | 3,620 | +50 | +1.4% | 260,600 |
| 2023/05/11 | 3,620 | 3,625 | 3,555 | 3,570 | -30 | -0.8% | 245,000 |
| 2023/05/10 | 3,630 | 3,680 | 3,580 | 3,600 | +20 | +0.6% | 452,700 |
| 2023/05/09 | 3,525 | 3,585 | 3,525 | 3,580 | +55 | +1.6% | 293,700 |
| 2023/05/08 | 3,540 | 3,550 | 3,515 | 3,525 | ±0 | ±0% | 258,800 |
| 2023/05/02 | 3,550 | 3,550 | 3,495 | 3,525 | -5 | -0.1% | 225,700 |
| 2023/05/01 | 3,500 | 3,550 | 3,500 | 3,530 | +35 | +1% | 298,500 |
| 2023/04/28 | 3,450 | 3,495 | 3,445 | 3,495 | +75 | +2.2% | 296,200 |
| 2023/04/27 | 3,420 | 3,435 | 3,395 | 3,420 | ±0 | ±0% | 213,700 |
| 2023/04/26 | 3,440 | 3,445 | 3,410 | 3,420 | -35 | -1% | 289,900 |
| 2023/04/25 | 3,450 | 3,460 | 3,440 | 3,455 | +5 | +0.1% | 115,600 |
| 2023/04/24 | 3,450 | 3,455 | 3,430 | 3,450 | -10 | -0.3% | 115,200 |
| 2023/04/21 | 3,435 | 3,460 | 3,420 | 3,460 | +35 | +1% | 228,600 |
| 2023/04/20 | 3,405 | 3,430 | 3,385 | 3,425 | +20 | +0.6% | 161,700 |
| 2023/04/19 | 3,385 | 3,410 | 3,370 | 3,405 | ±0 | ±0% | 193,900 |
| 2023/04/18 | 3,380 | 3,405 | 3,375 | 3,405 | +40 | +1.2% | 161,600 |
| 2023/04/17 | 3,370 | 3,370 | 3,350 | 3,365 | -5 | -0.1% | 98,000 |
| 2023/04/14 | 3,365 | 3,375 | 3,355 | 3,370 | +15 | +0.4% | 136,200 |
| 2023/04/13 | 3,350 | 3,360 | 3,345 | 3,355 | +10 | +0.3% | 108,400 |
| 2023/04/12 | 3,365 | 3,370 | 3,345 | 3,345 | -5 | -0.1% | 96,000 |
| 2023/04/11 | 3,380 | 3,395 | 3,335 | 3,350 | -25 | -0.7% | 256,200 |
| 2023/04/10 | 3,395 | 3,405 | 3,355 | 3,375 | -5 | -0.1% | 133,800 |
| 2023/04/07 | 3,410 | 3,420 | 3,380 | 3,380 | -30 | -0.9% | 103,900 |
351～
400
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 | 423,000円 | -0.8% | -24.8% | 2.13% | 24.48倍 | 0.99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 | 347,900円 | +14.3% | +10.2% | 1.49% | 24.93倍 | 1.40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 | 198,000円 | +9.3% | +10.9% | 1.41% | 26.12倍 | 8.58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 | 300,500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
