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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,830 | 2,852 | 2,821 | 2,822 | -16.5 | -0.6% | 282,400 |
| 2025/02/14 | 2,850 | 2,856.5 | 2,826 | 2,838.5 | -11.5 | -0.4% | 329,000 |
| 2025/02/13 | 2,838.5 | 2,867 | 2,837 | 2,850 | +20 | +0.7% | 320,500 |
| 2025/02/12 | 2,851 | 2,855.5 | 2,828.5 | 2,830 | -10 | -0.4% | 450,200 |
| 2025/02/10 | 2,850 | 2,871 | 2,836 | 2,840 | +2.5 | +0.1% | 571,700 |
| 2025/02/07 | 2,950 | 2,950 | 2,804 | 2,837.5 | -136 | -4.6% | 1,230,500 |
| 2025/02/06 | 2,864 | 3,001 | 2,857 | 2,973.5 | +138.5 | +4.9% | 1,479,100 |
| 2025/02/05 | 2,905 | 2,919 | 2,822 | 2,835 | -69.5 | -2.4% | 455,000 |
| 2025/02/04 | 2,959 | 2,959 | 2,904.5 | 2,904.5 | -15 | -0.5% | 277,500 |
| 2025/02/03 | 2,950 | 2,960 | 2,900 | 2,919.5 | -43 | -1.5% | 426,600 |
| 2025/01/31 | 2,978 | 2,984 | 2,951.5 | 2,962.5 | -14.5 | -0.5% | 188,200 |
| 2025/01/30 | 2,972 | 2,986.5 | 2,960.5 | 2,977 | +5.5 | +0.2% | 211,500 |
| 2025/01/29 | 2,975 | 2,990 | 2,961.5 | 2,971.5 | -2.5 | -0.1% | 279,100 |
| 2025/01/28 | 2,982 | 3,008 | 2,974 | 2,974 | +6 | +0.2% | 185,000 |
| 2025/01/27 | 2,964 | 2,990.5 | 2,945.5 | 2,968 | +54 | +1.9% | 301,500 |
| 2025/01/24 | 2,940 | 2,943 | 2,914 | 2,914 | +0.5 | ±0% | 227,900 |
| 2025/01/23 | 2,880 | 2,920 | 2,856 | 2,913.5 | +22.5 | +0.8% | 371,300 |
| 2025/01/22 | 2,917 | 2,929 | 2,891 | 2,891 | -8 | -0.3% | 331,300 |
| 2025/01/21 | 2,925 | 2,925 | 2,883 | 2,899 | -11.5 | -0.4% | 354,600 |
| 2025/01/20 | 2,912.5 | 2,917 | 2,890 | 2,910.5 | +1 | ±0% | 323,900 |
| 2025/01/17 | 2,950 | 2,958 | 2,879 | 2,909.5 | -59 | -2% | 822,200 |
| 2025/01/16 | 2,980 | 2,991 | 2,962 | 2,968.5 | -11.5 | -0.4% | 217,700 |
| 2025/01/15 | 3,012 | 3,018 | 2,954 | 2,980 | -10 | -0.3% | 278,100 |
| 2025/01/14 | 3,035 | 3,035 | 2,984.5 | 2,990 | -48 | -1.6% | 342,000 |
| 2025/01/10 | 3,037 | 3,052 | 3,010 | 3,038 | -11 | -0.4% | 193,100 |
| 2025/01/09 | 3,088 | 3,098 | 3,036 | 3,049 | -39 | -1.3% | 289,100 |
| 2025/01/08 | 3,061 | 3,119 | 3,054 | 3,088 | +24 | +0.8% | 338,000 |
| 2025/01/07 | 3,098 | 3,098 | 3,061 | 3,064 | -34 | -1.1% | 150,100 |
| 2025/01/06 | 3,150 | 3,152 | 3,096 | 3,098 | -52 | -1.7% | 214,100 |
| 2024/12/30 | 3,158 | 3,158 | 3,128 | 3,150 | -3 | -0.1% | 229,800 |
| 2024/12/27 | 3,125 | 3,153 | 3,116 | 3,153 | +30 | +1% | 145,000 |
| 2024/12/26 | 3,103 | 3,124 | 3,093 | 3,123 | +23 | +0.7% | 179,400 |
| 2024/12/25 | 3,116 | 3,121 | 3,070 | 3,100 | -34 | -1.1% | 237,900 |
| 2024/12/24 | 3,161 | 3,162 | 3,116 | 3,134 | -36 | -1.1% | 218,900 |
| 2024/12/23 | 3,166 | 3,195 | 3,163 | 3,170 | +7 | +0.2% | 126,900 |
| 2024/12/20 | 3,228 | 3,232 | 3,155 | 3,163 | -23 | -0.7% | 190,800 |
| 2024/12/19 | 3,156 | 3,204 | 3,151 | 3,186 | -24 | -0.7% | 187,700 |
| 2024/12/18 | 3,280 | 3,280 | 3,206 | 3,210 | -76 | -2.3% | 184,300 |
| 2024/12/17 | 3,275 | 3,328 | 3,275 | 3,286 | +23 | +0.7% | 278,500 |
| 2024/12/16 | 3,253 | 3,269 | 3,224 | 3,263 | +10 | +0.3% | 264,300 |
| 2024/12/13 | 3,227 | 3,268 | 3,207 | 3,253 | -44 | -1.3% | 326,100 |
| 2024/12/12 | 3,288 | 3,310 | 3,261 | 3,297 | +40 | +1.2% | 273,900 |
| 2024/12/11 | 3,252 | 3,280 | 3,236 | 3,257 | +5 | +0.2% | 255,700 |
| 2024/12/10 | 3,250 | 3,275 | 3,242 | 3,252 | +23 | +0.7% | 255,600 |
| 2024/12/09 | 3,227 | 3,233 | 3,193 | 3,229 | -5 | -0.2% | 256,900 |
| 2024/12/06 | 3,261 | 3,280 | 3,229 | 3,234 | -11 | -0.3% | 209,500 |
| 2024/12/05 | 3,231 | 3,261 | 3,210 | 3,245 | +31 | +1% | 329,200 |
| 2024/12/04 | 3,173 | 3,229 | 3,173 | 3,214 | +32 | +1% | 265,500 |
| 2024/12/03 | 3,186 | 3,214 | 3,173 | 3,182 | +12 | +0.4% | 230,200 |
| 2024/12/02 | 3,150 | 3,193 | 3,132 | 3,170 | +11 | +0.3% | 224,900 |
51～
100
件表示中 / 3460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 | 287,300円 | +6.6% | -6.9% | 2.02% | 18.41倍 | 1.85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 |
| コカコーラＢＪＨ | 264,600円 | +1.5% | +36.5% | 2.15% | 41.95倍 | 0.99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 |
| キユーピー | 324,900円 | +4.3% | -0.7% | 1.97% | 15.47倍 | 1.49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 |
| 寿スピリッツ | 213,300円 | +9.3% | +10.9% | 1.50% | 27.90倍 | 9.17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 |
| グリコ | 477,000円 | +11.7% | +46.1% | 1.99% | 25.31倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
