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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 3,535 | 3,550 | 3,500 | 3,545 | +5 | +0.1% | 281,600 |
| 2018/09/03 | 3,560 | 3,565 | 3,515 | 3,540 | +5 | +0.1% | 245,300 |
| 2018/08/31 | 3,485 | 3,545 | 3,480 | 3,535 | ±0 | ±0% | 296,000 |
| 2018/08/30 | 3,570 | 3,590 | 3,530 | 3,535 | -45 | -1.3% | 476,300 |
| 2018/08/29 | 3,600 | 3,630 | 3,575 | 3,580 | -15 | -0.4% | 286,200 |
| 2018/08/28 | 3,620 | 3,630 | 3,580 | 3,595 | +10 | +0.3% | 410,500 |
| 2018/08/27 | 3,590 | 3,605 | 3,575 | 3,585 | ±0 | ±0% | 199,800 |
| 2018/08/24 | 3,620 | 3,620 | 3,565 | 3,585 | +10 | +0.3% | 246,200 |
| 2018/08/23 | 3,575 | 3,605 | 3,555 | 3,575 | ±0 | ±0% | 261,200 |
| 2018/08/22 | 3,530 | 3,575 | 3,510 | 3,575 | +35 | +1% | 270,300 |
| 2018/08/21 | 3,525 | 3,555 | 3,510 | 3,540 | ±0 | ±0% | 199,700 |
| 2018/08/20 | 3,560 | 3,585 | 3,535 | 3,540 | +5 | +0.1% | 273,200 |
| 2018/08/17 | 3,510 | 3,545 | 3,505 | 3,535 | +25 | +0.7% | 214,500 |
| 2018/08/16 | 3,515 | 3,535 | 3,490 | 3,510 | -20 | -0.6% | 309,200 |
| 2018/08/15 | 3,565 | 3,595 | 3,515 | 3,530 | +20 | +0.6% | 484,900 |
| 2018/08/14 | 3,520 | 3,530 | 3,480 | 3,510 | +35 | +1% | 373,700 |
| 2018/08/13 | 3,505 | 3,530 | 3,450 | 3,475 | -30 | -0.9% | 574,800 |
| 2018/08/10 | 3,590 | 3,595 | 3,495 | 3,505 | -90 | -2.5% | 716,700 |
| 2018/08/09 | 3,600 | 3,625 | 3,560 | 3,595 | -25 | -0.7% | 519,000 |
| 2018/08/08 | 3,630 | 3,645 | 3,600 | 3,620 | -40 | -1.1% | 647,500 |
| 2018/08/07 | 3,630 | 3,665 | 3,610 | 3,660 | ±0 | ±0% | 462,300 |
| 2018/08/06 | 3,680 | 3,680 | 3,640 | 3,660 | +5 | +0.1% | 434,700 |
| 2018/08/03 | 3,690 | 3,695 | 3,655 | 3,655 | -15 | -0.4% | 437,900 |
| 2018/08/02 | 3,650 | 3,680 | 3,635 | 3,670 | +30 | +0.8% | 464,500 |
| 2018/08/01 | 3,670 | 3,710 | 3,635 | 3,640 | -60 | -1.6% | 703,200 |
| 2018/07/31 | 3,650 | 3,710 | 3,600 | 3,700 | +30 | +0.8% | 895,500 |
| 2018/07/30 | 3,660 | 3,735 | 3,645 | 3,670 | -340 | -8.5% | 2,319,200 |
| 2018/07/27 | 3,975 | 4,030 | 3,965 | 4,010 | +35 | +0.9% | 495,300 |
| 2018/07/26 | 4,010 | 4,025 | 3,950 | 3,975 | +15 | +0.4% | 418,100 |
| 2018/07/25 | 3,950 | 3,985 | 3,925 | 3,960 | +5 | +0.1% | 290,100 |
| 2018/07/24 | 4,050 | 4,050 | 3,955 | 3,955 | -80 | -2% | 351,900 |
| 2018/07/23 | 3,990 | 4,045 | 3,980 | 4,035 | +55 | +1.4% | 409,100 |
| 2018/07/20 | 3,955 | 4,010 | 3,955 | 3,980 | +25 | +0.6% | 414,500 |
| 2018/07/19 | 4,030 | 4,050 | 3,955 | 3,955 | -120 | -2.9% | 380,400 |
| 2018/07/18 | 4,125 | 4,125 | 4,060 | 4,075 | -40 | -1% | 416,600 |
| 2018/07/17 | 4,075 | 4,140 | 4,070 | 4,115 | +70 | +1.7% | 461,000 |
| 2018/07/13 | 4,050 | 4,075 | 4,020 | 4,045 | -5 | -0.1% | 501,200 |
| 2018/07/12 | 4,005 | 4,070 | 4,000 | 4,050 | +70 | +1.8% | 305,200 |
| 2018/07/11 | 3,955 | 4,015 | 3,900 | 3,980 | -10 | -0.3% | 528,000 |
| 2018/07/10 | 4,110 | 4,110 | 3,985 | 3,990 | -95 | -2.3% | 473,700 |
| 2018/07/09 | 4,120 | 4,140 | 4,060 | 4,085 | -40 | -1% | 413,800 |
| 2018/07/06 | 4,100 | 4,160 | 4,075 | 4,125 | +65 | +1.6% | 464,700 |
| 2018/07/05 | 4,055 | 4,100 | 4,025 | 4,060 | +5 | +0.1% | 413,200 |
| 2018/07/04 | 3,960 | 4,070 | 3,950 | 4,055 | +70 | +1.8% | 319,500 |
| 2018/07/03 | 4,000 | 4,040 | 3,935 | 3,985 | -25 | -0.6% | 535,800 |
| 2018/07/02 | 4,150 | 4,150 | 4,010 | 4,010 | -155 | -3.7% | 424,800 |
| 2018/06/29 | 4,170 | 4,200 | 4,125 | 4,165 | -5 | -0.1% | 370,400 |
| 2018/06/28 | 4,205 | 4,220 | 4,130 | 4,170 | -85 | -2% | 587,000 |
| 2018/06/27 | 4,185 | 4,265 | 4,140 | 4,255 | +65 | +1.6% | 827,700 |
| 2018/06/26 | 4,140 | 4,200 | 4,095 | 4,190 | +80 | +1.9% | 671,200 |
1701～
1750
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 | 271,700円 | +7.0% | +1.9% | 2.21% | 16.56倍 | 1.65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 | 255,900円 | +1.5% | - | 2.23% | - | 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 | 170,200円 | -0.3% | +14.9% | 2.76% | 14.46倍 | 1.64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 | 494,200円 | +9.9% | +1.1% | 1.92% | 39.32倍 | 1.18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 | 171,000円 | +10.6% | +0.1% | 1.81% | 20.23倍 | 1.35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
