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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 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 |
| 2020/08/21 | 3,350 | 3,355 | 3,290 | 3,330 | ±0 | ±0% | 261,700 |
| 2020/08/20 | 3,325 | 3,345 | 3,305 | 3,330 | -15 | -0.4% | 213,600 |
| 2020/08/19 | 3,360 | 3,365 | 3,330 | 3,345 | -30 | -0.9% | 262,700 |
| 2020/08/18 | 3,325 | 3,380 | 3,320 | 3,375 | +45 | +1.4% | 294,500 |
| 2020/08/17 | 3,340 | 3,365 | 3,325 | 3,330 | -15 | -0.4% | 166,900 |
| 2020/08/14 | 3,340 | 3,385 | 3,320 | 3,345 | +10 | +0.3% | 261,900 |
| 2020/08/13 | 3,340 | 3,350 | 3,315 | 3,335 | -5 | -0.1% | 417,600 |
| 2020/08/12 | 3,320 | 3,345 | 3,295 | 3,340 | +25 | +0.8% | 326,300 |
| 2020/08/11 | 3,295 | 3,315 | 3,275 | 3,315 | +5 | +0.2% | 299,500 |
| 2020/08/07 | 3,360 | 3,380 | 3,305 | 3,310 | -25 | -0.7% | 224,400 |
| 2020/08/06 | 3,340 | 3,360 | 3,310 | 3,335 | -35 | -1% | 305,500 |
| 2020/08/05 | 3,350 | 3,380 | 3,305 | 3,370 | +25 | +0.7% | 362,400 |
| 2020/08/04 | 3,355 | 3,400 | 3,340 | 3,345 | -25 | -0.7% | 454,400 |
| 2020/08/03 | 3,385 | 3,440 | 3,330 | 3,370 | +15 | +0.4% | 665,900 |
| 2020/07/31 | 3,335 | 3,410 | 3,290 | 3,355 | +300 | +9.8% | 1,476,300 |
| 2020/07/30 | 3,100 | 3,100 | 3,050 | 3,055 | -20 | -0.7% | 459,000 |
| 2020/07/29 | 3,070 | 3,100 | 3,040 | 3,075 | +5 | +0.2% | 251,100 |
| 2020/07/28 | 3,070 | 3,120 | 3,060 | 3,070 | -20 | -0.6% | 271,700 |
| 2020/07/27 | 3,060 | 3,095 | 3,040 | 3,090 | +20 | +0.7% | 238,700 |
| 2020/07/22 | 3,090 | 3,120 | 3,065 | 3,070 | +5 | +0.2% | 297,400 |
| 2020/07/21 | 3,055 | 3,080 | 3,050 | 3,065 | ±0 | ±0% | 208,500 |
| 2020/07/20 | 3,070 | 3,080 | 3,045 | 3,065 | -5 | -0.2% | 162,700 |
| 2020/07/17 | 3,070 | 3,085 | 3,040 | 3,070 | +20 | +0.7% | 201,300 |
1201～
1250
件表示中 / 3539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 | 274,800円 | +7.0% | +1.9% | 2.18% | 16.75倍 | 1.67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 | 256,600円 | +1.5% | - | 2.22% | - | 1.14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 |
| ニチレイ | 171,600円 | -0.3% | +14.9% | 2.74% | 14.58倍 | 1.65倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| グリコ | 498,300円 | +9.9% | +1.1% | 1.91% | 39.65倍 | 1.19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 |
| 宝ＨＤ | 169,900円 | +10.6% | +0.1% | 1.82% | 20.10倍 | 1.34倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
