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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,565 | 3,610 | 3,550 | 3,580 | +10 | +0.3% | 447,200 |
| 2018/12/18 | 3,610 | 3,625 | 3,545 | 3,570 | -70 | -1.9% | 432,700 |
| 2018/12/17 | 3,595 | 3,660 | 3,570 | 3,640 | +15 | +0.4% | 483,700 |
| 2018/12/14 | 3,660 | 3,690 | 3,615 | 3,625 | -40 | -1.1% | 445,500 |
| 2018/12/13 | 3,625 | 3,675 | 3,625 | 3,665 | +45 | +1.2% | 562,700 |
| 2018/12/12 | 3,630 | 3,650 | 3,615 | 3,620 | +50 | +1.4% | 394,700 |
| 2018/12/11 | 3,590 | 3,630 | 3,555 | 3,570 | +10 | +0.3% | 301,300 |
| 2018/12/10 | 3,585 | 3,635 | 3,535 | 3,560 | -65 | -1.8% | 389,900 |
| 2018/12/07 | 3,575 | 3,640 | 3,575 | 3,625 | +75 | +2.1% | 519,100 |
| 2018/12/06 | 3,670 | 3,685 | 3,540 | 3,550 | -145 | -3.9% | 980,400 |
| 2018/12/05 | 3,675 | 3,730 | 3,660 | 3,695 | +10 | +0.3% | 489,900 |
| 2018/12/04 | 3,715 | 3,750 | 3,685 | 3,685 | -55 | -1.5% | 580,800 |
| 2018/12/03 | 3,785 | 3,810 | 3,735 | 3,740 | -20 | -0.5% | 509,500 |
| 2018/11/30 | 3,695 | 3,765 | 3,690 | 3,760 | +115 | +3.2% | 653,500 |
| 2018/11/29 | 3,740 | 3,745 | 3,645 | 3,645 | -80 | -2.1% | 540,300 |
| 2018/11/28 | 3,760 | 3,770 | 3,725 | 3,725 | +35 | +0.9% | 480,000 |
| 2018/11/27 | 3,730 | 3,775 | 3,690 | 3,690 | -35 | -0.9% | 424,900 |
| 2018/11/26 | 3,770 | 3,795 | 3,720 | 3,725 | ±0 | ±0% | 378,700 |
| 2018/11/22 | 3,685 | 3,735 | 3,670 | 3,725 | +60 | +1.6% | 452,500 |
| 2018/11/21 | 3,695 | 3,695 | 3,640 | 3,665 | -55 | -1.5% | 528,700 |
| 2018/11/20 | 3,710 | 3,755 | 3,695 | 3,720 | -5 | -0.1% | 446,300 |
| 2018/11/19 | 3,730 | 3,765 | 3,715 | 3,725 | -15 | -0.4% | 407,000 |
| 2018/11/16 | 3,740 | 3,780 | 3,725 | 3,740 | +10 | +0.3% | 411,100 |
| 2018/11/15 | 3,675 | 3,755 | 3,675 | 3,730 | +15 | +0.4% | 580,400 |
| 2018/11/14 | 3,695 | 3,760 | 3,680 | 3,715 | +25 | +0.7% | 893,000 |
| 2018/11/13 | 3,700 | 3,720 | 3,645 | 3,690 | -75 | -2% | 517,600 |
| 2018/11/12 | 3,670 | 3,770 | 3,670 | 3,765 | +40 | +1.1% | 521,700 |
| 2018/11/09 | 3,710 | 3,815 | 3,700 | 3,725 | +25 | +0.7% | 662,100 |
| 2018/11/08 | 3,670 | 3,710 | 3,660 | 3,700 | +90 | +2.5% | 567,600 |
| 2018/11/07 | 3,595 | 3,660 | 3,580 | 3,610 | -25 | -0.7% | 416,200 |
| 2018/11/06 | 3,635 | 3,670 | 3,595 | 3,635 | +70 | +2% | 428,200 |
| 2018/11/05 | 3,580 | 3,605 | 3,540 | 3,565 | -85 | -2.3% | 538,000 |
| 2018/11/02 | 3,635 | 3,670 | 3,535 | 3,650 | -30 | -0.8% | 765,900 |
| 2018/11/01 | 3,680 | 3,730 | 3,645 | 3,680 | -70 | -1.9% | 619,500 |
| 2018/10/31 | 3,600 | 3,795 | 3,600 | 3,750 | +220 | +6.2% | 1,166,000 |
| 2018/10/30 | 3,300 | 3,580 | 3,295 | 3,530 | +115 | +3.4% | 1,566,100 |
| 2018/10/29 | 3,410 | 3,450 | 3,365 | 3,415 | -45 | -1.3% | 633,300 |
| 2018/10/26 | 3,515 | 3,520 | 3,440 | 3,460 | -55 | -1.6% | 497,200 |
| 2018/10/25 | 3,525 | 3,560 | 3,505 | 3,515 | -55 | -1.5% | 314,000 |
| 2018/10/24 | 3,565 | 3,590 | 3,535 | 3,570 | +40 | +1.1% | 467,300 |
| 2018/10/23 | 3,610 | 3,615 | 3,520 | 3,530 | -220 | -5.9% | 522,700 |
| 2018/10/22 | 3,715 | 3,775 | 3,695 | 3,750 | +55 | +1.5% | 311,200 |
| 2018/10/19 | 3,660 | 3,710 | 3,645 | 3,695 | +10 | +0.3% | 246,100 |
| 2018/10/18 | 3,720 | 3,745 | 3,680 | 3,685 | -5 | -0.1% | 326,500 |
| 2018/10/17 | 3,645 | 3,700 | 3,630 | 3,690 | +75 | +2.1% | 337,200 |
| 2018/10/16 | 3,590 | 3,625 | 3,560 | 3,615 | +15 | +0.4% | 313,900 |
| 2018/10/15 | 3,625 | 3,670 | 3,590 | 3,600 | -55 | -1.5% | 351,700 |
| 2018/10/12 | 3,640 | 3,675 | 3,615 | 3,655 | -50 | -1.3% | 435,600 |
| 2018/10/11 | 3,725 | 3,750 | 3,660 | 3,705 | -95 | -2.5% | 430,900 |
| 2018/10/10 | 3,725 | 3,810 | 3,720 | 3,800 | +65 | +1.7% | 399,800 |
1551～
1600
件表示中 / 3461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 | 287,000円 | +6.6% | -6.9% | 2.02% | 18.39倍 | 1.84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 | 331,600円 | +4.3% | -0.7% | 1.93% | 15.79倍 | 1.52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 | 240,800円 | +1.5% | +36.5% | 2.37% | 38.17倍 | 0.90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 | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28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 | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48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
