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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2017/12/14 | 3,860 | 3,905 | 3,860 | 3,860 | -5 | -0.1% | 442,800 |
| 2017/12/13 | 3,885 | 3,885 | 3,860 | 3,865 | -20 | -0.5% | 304,200 |
| 2017/12/12 | 3,905 | 3,905 | 3,865 | 3,885 | -20 | -0.5% | 308,000 |
| 2017/12/11 | 3,900 | 3,905 | 3,865 | 3,905 | ±0 | ±0% | 517,000 |
| 2017/12/08 | 3,850 | 3,905 | 3,850 | 3,905 | ±0 | ±0% | 588,000 |
| 2017/12/07 | 3,890 | 3,930 | 3,870 | 3,905 | +5 | +0.1% | 525,100 |
| 2017/12/06 | 3,915 | 3,940 | 3,865 | 3,900 | -30 | -0.8% | 539,400 |
1801～
1850
件表示中 / 3504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 | 270,500円 | +7.0% | +1.9% | 2.22% | 16.49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 |
| ニチレイ | 182,600円 | -0.3% | +14.9% | 2.57% | 15.51倍 | 1.76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 |
| コカコーラＢＪＨ | 231,400円 | +1.5% | +36.5% | 2.46% | 35.93倍 | 0.85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 |
| グリコ | 461,100円 | +11.7% | +46.1% | 2.06% | 24.46倍 | 1.08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 |
| 寿スピリッツ | 198,600円 | +10.1% | +11.5% | 1.76% | 22.87倍 | 7.65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 |
市場注目の銘柄
チャート関連のコラム
