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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,575 | 3,575 | 3,480 | 3,490 | -90 | -2.5% | 485,100 |
| 2018/02/28 | 3,585 | 3,620 | 3,575 | 3,580 | -20 | -0.6% | 459,500 |
| 2018/02/27 | 3,650 | 3,650 | 3,590 | 3,600 | -50 | -1.4% | 391,000 |
| 2018/02/26 | 3,650 | 3,665 | 3,620 | 3,650 | +35 | +1% | 218,500 |
| 2018/02/23 | 3,610 | 3,625 | 3,590 | 3,615 | -5 | -0.1% | 208,100 |
| 2018/02/22 | 3,655 | 3,675 | 3,590 | 3,620 | -55 | -1.5% | 403,300 |
| 2018/02/21 | 3,630 | 3,685 | 3,610 | 3,675 | +20 | +0.5% | 311,300 |
| 2018/02/20 | 3,660 | 3,670 | 3,620 | 3,655 | ±0 | ±0% | 272,300 |
| 2018/02/19 | 3,645 | 3,665 | 3,625 | 3,655 | +50 | +1.4% | 260,900 |
| 2018/02/16 | 3,555 | 3,645 | 3,555 | 3,605 | +90 | +2.6% | 436,800 |
| 2018/02/15 | 3,535 | 3,555 | 3,480 | 3,515 | -65 | -1.8% | 604,900 |
| 2018/02/14 | 3,545 | 3,610 | 3,535 | 3,580 | +30 | +0.8% | 419,100 |
| 2018/02/13 | 3,605 | 3,610 | 3,540 | 3,550 | -35 | -1% | 588,800 |
| 2018/02/09 | 3,455 | 3,600 | 3,455 | 3,585 | +70 | +2% | 734,900 |
| 2018/02/08 | 3,500 | 3,540 | 3,480 | 3,515 | +10 | +0.3% | 719,000 |
| 2018/02/07 | 3,600 | 3,615 | 3,500 | 3,505 | +5 | +0.1% | 789,500 |
| 2018/02/06 | 3,500 | 3,515 | 3,430 | 3,500 | -90 | -2.5% | 1,067,900 |
| 2018/02/05 | 3,610 | 3,645 | 3,570 | 3,590 | -55 | -1.5% | 998,600 |
| 2018/02/02 | 3,650 | 3,710 | 3,615 | 3,645 | -215 | -5.6% | 1,883,700 |
| 2018/02/01 | 3,850 | 3,870 | 3,785 | 3,860 | +20 | +0.5% | 598,900 |
| 2018/01/31 | 3,895 | 3,930 | 3,835 | 3,840 | -30 | -0.8% | 631,900 |
| 2018/01/30 | 3,900 | 3,910 | 3,845 | 3,870 | ±0 | ±0% | 375,300 |
| 2018/01/29 | 3,910 | 3,915 | 3,855 | 3,870 | -20 | -0.5% | 315,000 |
| 2018/01/26 | 3,875 | 3,910 | 3,865 | 3,890 | +30 | +0.8% | 374,900 |
| 2018/01/25 | 3,880 | 3,880 | 3,850 | 3,860 | -35 | -0.9% | 249,800 |
| 2018/01/24 | 3,890 | 3,935 | 3,875 | 3,895 | +10 | +0.3% | 392,800 |
| 2018/01/23 | 3,900 | 3,915 | 3,880 | 3,885 | -5 | -0.1% | 436,900 |
| 2018/01/22 | 3,850 | 3,900 | 3,830 | 3,890 | +90 | +2.4% | 542,400 |
| 2018/01/19 | 3,800 | 3,850 | 3,785 | 3,800 | -25 | -0.7% | 444,200 |
| 2018/01/18 | 3,865 | 3,890 | 3,820 | 3,825 | +5 | +0.1% | 435,600 |
| 2018/01/17 | 3,810 | 3,880 | 3,805 | 3,820 | -15 | -0.4% | 663,700 |
| 2018/01/16 | 3,800 | 3,845 | 3,800 | 3,835 | +35 | +0.9% | 318,800 |
| 2018/01/15 | 3,780 | 3,815 | 3,775 | 3,800 | +20 | +0.5% | 282,000 |
| 2018/01/12 | 3,780 | 3,795 | 3,760 | 3,780 | ±0 | ±0% | 554,300 |
| 2018/01/11 | 3,765 | 3,805 | 3,765 | 3,780 | -15 | -0.4% | 391,000 |
| 2018/01/10 | 3,840 | 3,850 | 3,790 | 3,795 | -55 | -1.4% | 435,200 |
| 2018/01/09 | 3,750 | 3,850 | 3,740 | 3,850 | +125 | +3.4% | 910,800 |
| 2018/01/05 | 3,750 | 3,755 | 3,720 | 3,725 | +10 | +0.3% | 513,800 |
| 2018/01/04 | 3,690 | 3,730 | 3,685 | 3,715 | +50 | +1.4% | 514,100 |
| 2017/12/29 | 3,680 | 3,690 | 3,660 | 3,665 | -25 | -0.7% | 221,800 |
| 2017/12/28 | 3,715 | 3,725 | 3,685 | 3,690 | -20 | -0.5% | 255,300 |
| 2017/12/27 | 3,705 | 3,735 | 3,700 | 3,710 | +15 | +0.4% | 343,300 |
| 2017/12/26 | 3,710 | 3,730 | 3,695 | 3,695 | -10 | -0.3% | 263,500 |
| 2017/12/25 | 3,695 | 3,710 | 3,680 | 3,705 | +35 | +1% | 251,300 |
| 2017/12/22 | 3,630 | 3,680 | 3,625 | 3,670 | +45 | +1.2% | 487,600 |
| 2017/12/21 | 3,660 | 3,665 | 3,615 | 3,625 | -30 | -0.8% | 791,300 |
| 2017/12/20 | 3,690 | 3,690 | 3,650 | 3,655 | -40 | -1.1% | 644,300 |
| 2017/12/19 | 3,695 | 3,725 | 3,690 | 3,695 | -20 | -0.5% | 518,200 |
| 2017/12/18 | 3,745 | 3,745 | 3,705 | 3,715 | -5 | -0.1% | 753,000 |
| 2017/12/15 | 3,690 | 3,735 | 3,670 | 3,720 | -140 | -3.6% | 1,012,100 |
1751～
1800
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
