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 |
|---|---|---|---|---|---|---|---|
| 2020/11/04 | 3,040 | 3,070 | 2,995 | 3,070 | -140 | -4.4% | 1,238,300 |
| 2020/11/02 | 3,215 | 3,265 | 3,170 | 3,210 | +10 | +0.3% | 565,900 |
| 2020/10/30 | 3,210 | 3,210 | 3,160 | 3,200 | -40 | -1.2% | 435,800 |
| 2020/10/29 | 3,225 | 3,245 | 3,215 | 3,240 | ±0 | ±0% | 266,900 |
| 2020/10/28 | 3,195 | 3,250 | 3,190 | 3,240 | +35 | +1.1% | 230,700 |
| 2020/10/27 | 3,220 | 3,250 | 3,180 | 3,205 | -20 | -0.6% | 257,300 |
| 2020/10/26 | 3,205 | 3,225 | 3,205 | 3,225 | +20 | +0.6% | 246,600 |
| 2020/10/23 | 3,290 | 3,305 | 3,190 | 3,205 | -95 | -2.9% | 393,600 |
| 2020/10/22 | 3,330 | 3,330 | 3,295 | 3,300 | -30 | -0.9% | 348,500 |
| 2020/10/21 | 3,345 | 3,355 | 3,315 | 3,330 | -25 | -0.7% | 340,500 |
| 2020/10/20 | 3,375 | 3,390 | 3,340 | 3,355 | -30 | -0.9% | 287,400 |
| 2020/10/19 | 3,390 | 3,400 | 3,370 | 3,385 | -10 | -0.3% | 226,900 |
| 2020/10/16 | 3,400 | 3,425 | 3,390 | 3,395 | +5 | +0.1% | 175,900 |
| 2020/10/15 | 3,410 | 3,440 | 3,390 | 3,390 | -15 | -0.4% | 205,100 |
| 2020/10/14 | 3,375 | 3,425 | 3,375 | 3,405 | +35 | +1% | 253,400 |
| 2020/10/13 | 3,420 | 3,420 | 3,355 | 3,370 | +5 | +0.1% | 297,200 |
| 2020/10/12 | 3,365 | 3,380 | 3,345 | 3,365 | -25 | -0.7% | 226,800 |
| 2020/10/09 | 3,400 | 3,410 | 3,360 | 3,390 | -40 | -1.2% | 400,600 |
| 2020/10/08 | 3,445 | 3,455 | 3,410 | 3,430 | -5 | -0.1% | 300,400 |
| 2020/10/07 | 3,440 | 3,460 | 3,415 | 3,435 | -50 | -1.4% | 427,200 |
| 2020/10/06 | 3,500 | 3,510 | 3,465 | 3,485 | +10 | +0.3% | 232,600 |
| 2020/10/05 | 3,490 | 3,510 | 3,465 | 3,475 | +5 | +0.1% | 404,500 |
| 2020/10/02 | 3,535 | 3,560 | 3,440 | 3,470 | - | - | 588,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,485 | 3,530 | 3,465 | 3,465 | -40 | -1.1% | 386,800 |
| 2020/09/29 | 3,495 | 3,510 | 3,440 | 3,505 | -20 | -0.6% | 304,700 |
| 2020/09/28 | 3,475 | 3,525 | 3,470 | 3,525 | +75 | +2.2% | 420,600 |
| 2020/09/25 | 3,465 | 3,475 | 3,415 | 3,450 | +25 | +0.7% | 331,800 |
| 2020/09/24 | 3,440 | 3,470 | 3,425 | 3,425 | -15 | -0.4% | 252,700 |
| 2020/09/23 | 3,490 | 3,500 | 3,415 | 3,440 | +25 | +0.7% | 439,300 |
| 2020/09/18 | 3,415 | 3,445 | 3,405 | 3,415 | +5 | +0.1% | 268,600 |
| 2020/09/17 | 3,365 | 3,420 | 3,360 | 3,410 | +40 | +1.2% | 394,100 |
| 2020/09/16 | 3,310 | 3,375 | 3,300 | 3,370 | +75 | +2.3% | 247,400 |
| 2020/09/15 | 3,295 | 3,310 | 3,265 | 3,295 | -45 | -1.3% | 314,900 |
| 2020/09/14 | 3,295 | 3,360 | 3,295 | 3,340 | +5 | +0.1% | 222,700 |
| 2020/09/11 | 3,380 | 3,380 | 3,300 | 3,335 | ±0 | ±0% | 381,000 |
| 2020/09/10 | 3,285 | 3,345 | 3,280 | 3,335 | +70 | +2.1% | 293,700 |
| 2020/09/09 | 3,255 | 3,280 | 3,230 | 3,265 | -55 | -1.7% | 364,100 |
| 2020/09/08 | 3,285 | 3,350 | 3,280 | 3,320 | +50 | +1.5% | 332,900 |
| 2020/09/07 | 3,305 | 3,315 | 3,265 | 3,270 | -45 | -1.4% | 234,200 |
| 2020/09/04 | 3,320 | 3,340 | 3,285 | 3,315 | -45 | -1.3% | 258,500 |
| 2020/09/03 | 3,400 | 3,435 | 3,360 | 3,360 | -5 | -0.1% | 348,100 |
| 2020/09/02 | 3,355 | 3,370 | 3,335 | 3,365 | +50 | +1.5% | 350,900 |
| 2020/09/01 | 3,305 | 3,320 | 3,265 | 3,315 | +10 | +0.3% | 198,300 |
| 2020/08/31 | 3,320 | 3,350 | 3,300 | 3,305 | ±0 | ±0% | 274,800 |
| 2020/08/28 | 3,325 | 3,340 | 3,265 | 3,305 | -30 | -0.9% | 289,700 |
| 2020/08/27 | 3,330 | 3,360 | 3,320 | 3,335 | -10 | -0.3% | 154,500 |
| 2020/08/26 | 3,380 | 3,400 | 3,335 | 3,345 | +5 | +0.1% | 192,000 |
| 2020/08/25 | 3,380 | 3,390 | 3,335 | 3,340 | -15 | -0.4% | 223,800 |
| 2020/08/24 | 3,345 | 3,375 | 3,335 | 3,355 | +25 | +0.8% | 211,900 |
1101～
1150
件表示中 / 3462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 | 287,400円 | +6.6% | -6.9% | 2.02% | 18.42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 |
| キユーピー | 334,800円 | +4.3% | -0.7% | 1.91% | 15.94倍 | 1.54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 |
| コカコーラＢＪＨ | 250,100円 | +1.5% | +36.5% | 2.28% | 39.65倍 | 0.94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 |
| 寿スピリッツ | 222,000円 | +9.3% | +10.9% | 1.44% | 29.04倍 | 9.54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 | 482,300円 | +11.7% | +46.1% | 1.97% | 25.59倍 | 1.13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
