カルビーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,165 | 3,170 | 3,124 | 3,152 | -11 | -0.3% | 452,400 |
| 2024/02/21 | 3,153 | 3,169 | 3,131 | 3,163 | +14 | +0.4% | 277,800 |
| 2024/02/20 | 3,164 | 3,167 | 3,114 | 3,149 | -6 | -0.2% | 231,500 |
| 2024/02/19 | 3,130 | 3,166 | 3,126 | 3,155 | +55 | +1.8% | 413,300 |
| 2024/02/16 | 3,072 | 3,110 | 3,064 | 3,100 | +32 | +1% | 352,900 |
| 2024/02/15 | 3,041 | 3,077 | 3,016 | 3,068 | -2 | -0.1% | 497,900 |
| 2024/02/14 | 3,080 | 3,092 | 3,027 | 3,070 | -19 | -0.6% | 561,400 |
| 2024/02/13 | 3,100 | 3,111 | 3,068 | 3,089 | +2 | +0.1% | 335,100 |
| 2024/02/09 | 3,090 | 3,111 | 3,037 | 3,087 | -31 | -1% | 784,900 |
| 2024/02/08 | 3,120 | 3,148 | 3,063 | 3,118 | -28 | -0.9% | 526,800 |
| 2024/02/07 | 3,292 | 3,292 | 3,125 | 3,146 | -20 | -0.6% | 986,300 |
| 2024/02/06 | 3,160 | 3,230 | 3,154 | 3,166 | +26 | +0.8% | 691,000 |
| 2024/02/05 | 3,120 | 3,155 | 3,120 | 3,140 | +37 | +1.2% | 313,700 |
| 2024/02/02 | 3,110 | 3,116 | 3,080 | 3,103 | +7 | +0.2% | 247,900 |
| 2024/02/01 | 3,102 | 3,108 | 3,078 | 3,096 | -7 | -0.2% | 287,700 |
| 2024/01/31 | 3,050 | 3,103 | 3,039 | 3,103 | +39 | +1.3% | 226,300 |
| 2024/01/30 | 3,098 | 3,121 | 3,062 | 3,064 | -34 | -1.1% | 260,500 |
| 2024/01/29 | 3,074 | 3,122 | 3,063 | 3,098 | +21 | +0.7% | 368,100 |
| 2024/01/26 | 3,045 | 3,095 | 3,021 | 3,077 | +55 | +1.8% | 600,700 |
| 2024/01/25 | 2,984.5 | 3,024 | 2,982 | 3,022 | +22.5 | +0.8% | 215,100 |
| 2024/01/24 | 3,020 | 3,041 | 2,998.5 | 2,999.5 | -25.5 | -0.8% | 372,200 |
| 2024/01/23 | 3,025 | 3,068 | 3,004 | 3,025 | +100.5 | +3.4% | 862,700 |
| 2024/01/22 | 2,900 | 2,930.5 | 2,889 | 2,924.5 | -17.5 | -0.6% | 725,900 |
| 2024/01/19 | 2,957 | 2,966 | 2,938.5 | 2,942 | -22 | -0.7% | 277,000 |
| 2024/01/18 | 3,000 | 3,000 | 2,950.5 | 2,964 | -10 | -0.3% | 226,100 |
| 2024/01/17 | 2,993.5 | 2,999.5 | 2,958.5 | 2,974 | +2.5 | +0.1% | 253,400 |
| 2024/01/16 | 3,009 | 3,029 | 2,971.5 | 2,971.5 | -37.5 | -1.2% | 319,500 |
| 2024/01/15 | 2,972.5 | 3,009 | 2,968.5 | 3,009 | +38 | +1.3% | 388,600 |
| 2024/01/12 | 2,967.5 | 2,983 | 2,941 | 2,971 | +9.5 | +0.3% | 350,600 |
| 2024/01/11 | 2,900 | 2,975 | 2,900 | 2,961.5 | +51 | +1.8% | 593,500 |
| 2024/01/10 | 2,864.5 | 2,918.5 | 2,864.5 | 2,910.5 | +50 | +1.7% | 511,400 |
| 2024/01/09 | 2,830 | 2,864 | 2,830 | 2,860.5 | +43 | +1.5% | 267,000 |
| 2024/01/05 | 2,850 | 2,856 | 2,813.5 | 2,817.5 | -28 | -1% | 278,800 |
| 2024/01/04 | 2,829 | 2,866 | 2,810.5 | 2,845.5 | +12 | +0.4% | 321,100 |
| 2023/12/29 | 2,829 | 2,856 | 2,819 | 2,833.5 | +11.5 | +0.4% | 312,700 |
| 2023/12/28 | 2,805 | 2,825 | 2,800.5 | 2,822 | +14 | +0.5% | 201,600 |
| 2023/12/27 | 2,812 | 2,820 | 2,799 | 2,808 | ±0 | ±0% | 205,600 |
| 2023/12/26 | 2,819 | 2,821.5 | 2,796 | 2,808 | -14 | -0.5% | 214,200 |
| 2023/12/25 | 2,811 | 2,829.5 | 2,800.5 | 2,822 | +33.5 | +1.2% | 205,400 |
| 2023/12/22 | 2,777 | 2,797.5 | 2,767 | 2,788.5 | +38.5 | +1.4% | 258,700 |
| 2023/12/21 | 2,740 | 2,755.5 | 2,731.5 | 2,750 | -24 | -0.9% | 299,800 |
| 2023/12/20 | 2,776.5 | 2,793 | 2,758.5 | 2,774 | -18 | -0.6% | 379,600 |
| 2023/12/19 | 2,757.5 | 2,811 | 2,755.5 | 2,792 | +42 | +1.5% | 523,300 |
| 2023/12/18 | 2,746 | 2,762 | 2,731.5 | 2,750 | +19 | +0.7% | 477,400 |
| 2023/12/15 | 2,715.5 | 2,744 | 2,693.5 | 2,731 | -64.5 | -2.3% | 794,600 |
| 2023/12/14 | 2,753 | 2,806.5 | 2,750 | 2,795.5 | +31 | +1.1% | 399,500 |
| 2023/12/13 | 2,823.5 | 2,832 | 2,762.5 | 2,764.5 | -97 | -3.4% | 531,700 |
| 2023/12/12 | 2,882.5 | 2,903.5 | 2,855 | 2,861.5 | -14 | -0.5% | 377,500 |
| 2023/12/11 | 2,832.5 | 2,882 | 2,831.5 | 2,875.5 | +35.5 | +1.3% | 529,400 |
| 2023/12/08 | 2,846.5 | 2,848.5 | 2,823.5 | 2,840 | +13.5 | +0.5% | 397,200 |
51～
100
件表示中 / 3220件
類似銘柄と比較する
現在ご覧いただいている「カルビー」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 |
|---|---|---|---|---|---|---|---|---|
| カルビー | 314,700円 | +6.7% | +21.5% | 1.78% | 21.83倍 | 2.16倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| キユーピー | 321,900円 | +5.5% | +57.1% | 1.55% | 25.71倍 | 1.59倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| サッポロＨＤ | 560,600円 | +0.9% | +53.2% | 0.93% | 43.67倍 | 2.40倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| コカコーラＢＪＨ | 202,000円 | +1.6% | +244.3% | 2.48% | 52.54倍 | 0.77倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カゴメ | 394,400円 | +31.7% | +94.1% | 1.32% | 16.17倍 | 2.57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 |
市場注目の銘柄
チャート関連のコラム
