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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 3,915 | 3,940 | 3,895 | 3,930 | +5 | +0.1% | 347,900 |
| 2017/12/04 | 3,910 | 3,940 | 3,900 | 3,925 | +40 | +1% | 361,600 |
| 2017/12/01 | 3,945 | 3,945 | 3,870 | 3,885 | -40 | -1% | 376,600 |
| 2017/11/30 | 3,840 | 3,940 | 3,830 | 3,925 | +115 | +3% | 1,139,200 |
| 2017/11/29 | 3,745 | 3,825 | 3,745 | 3,810 | +30 | +0.8% | 607,500 |
| 2017/11/28 | 3,745 | 3,790 | 3,720 | 3,780 | -20 | -0.5% | 653,200 |
| 2017/11/27 | 3,810 | 3,845 | 3,795 | 3,800 | -5 | -0.1% | 425,900 |
| 2017/11/24 | 3,780 | 3,815 | 3,765 | 3,805 | +25 | +0.7% | 385,300 |
| 2017/11/22 | 3,830 | 3,830 | 3,770 | 3,780 | -35 | -0.9% | 315,100 |
| 2017/11/21 | 3,825 | 3,830 | 3,805 | 3,815 | -5 | -0.1% | 276,700 |
| 2017/11/20 | 3,785 | 3,820 | 3,760 | 3,820 | ±0 | ±0% | 392,500 |
| 2017/11/17 | 3,820 | 3,835 | 3,780 | 3,820 | +25 | +0.7% | 426,900 |
| 2017/11/16 | 3,705 | 3,800 | 3,700 | 3,795 | +65 | +1.7% | 508,300 |
| 2017/11/15 | 3,745 | 3,790 | 3,695 | 3,730 | -45 | -1.2% | 777,000 |
| 2017/11/14 | 3,765 | 3,790 | 3,710 | 3,775 | +5 | +0.1% | 899,500 |
| 2017/11/13 | 3,830 | 3,830 | 3,770 | 3,770 | -75 | -2% | 861,200 |
| 2017/11/10 | 3,855 | 3,875 | 3,835 | 3,845 | -65 | -1.7% | 576,400 |
| 2017/11/09 | 3,840 | 3,940 | 3,840 | 3,910 | +80 | +2.1% | 1,114,100 |
| 2017/11/08 | 3,830 | 3,850 | 3,810 | 3,830 | -45 | -1.2% | 868,700 |
| 2017/11/07 | 3,905 | 3,910 | 3,845 | 3,875 | -40 | -1% | 900,000 |
| 2017/11/06 | 3,900 | 3,930 | 3,895 | 3,915 | +40 | +1% | 666,400 |
| 2017/11/02 | 3,820 | 3,895 | 3,820 | 3,875 | +75 | +2% | 895,000 |
| 2017/11/01 | 3,855 | 3,870 | 3,790 | 3,800 | -15 | -0.4% | 1,355,800 |
| 2017/10/31 | 3,850 | 3,910 | 3,770 | 3,815 | -350 | -8.4% | 2,792,600 |
| 2017/10/30 | 4,155 | 4,165 | 4,130 | 4,165 | +30 | +0.7% | 639,000 |
| 2017/10/27 | 4,130 | 4,150 | 4,120 | 4,135 | +15 | +0.4% | 339,400 |
| 2017/10/26 | 4,115 | 4,145 | 4,100 | 4,120 | +5 | +0.1% | 297,500 |
| 2017/10/25 | 4,165 | 4,170 | 4,105 | 4,115 | -45 | -1.1% | 433,000 |
| 2017/10/24 | 4,145 | 4,185 | 4,140 | 4,160 | +35 | +0.8% | 378,700 |
| 2017/10/23 | 4,135 | 4,140 | 4,110 | 4,125 | +15 | +0.4% | 298,300 |
| 2017/10/20 | 4,090 | 4,115 | 4,085 | 4,110 | +10 | +0.2% | 475,600 |
| 2017/10/19 | 4,140 | 4,155 | 4,090 | 4,100 | -15 | -0.4% | 386,600 |
| 2017/10/18 | 4,125 | 4,145 | 4,085 | 4,115 | -10 | -0.2% | 455,900 |
| 2017/10/17 | 4,175 | 4,175 | 4,110 | 4,125 | -15 | -0.4% | 418,300 |
| 2017/10/16 | 4,100 | 4,160 | 4,095 | 4,140 | +55 | +1.3% | 504,400 |
| 2017/10/13 | 4,070 | 4,110 | 4,070 | 4,085 | +5 | +0.1% | 594,700 |
| 2017/10/12 | 4,075 | 4,115 | 4,075 | 4,080 | +35 | +0.9% | 384,100 |
| 2017/10/11 | 4,015 | 4,075 | 4,010 | 4,045 | +50 | +1.3% | 656,300 |
| 2017/10/10 | 3,980 | 4,020 | 3,970 | 3,995 | -5 | -0.1% | 463,000 |
| 2017/10/06 | 4,030 | 4,040 | 3,995 | 4,000 | -10 | -0.2% | 363,600 |
| 2017/10/05 | 3,995 | 4,035 | 3,975 | 4,010 | +20 | +0.5% | 441,900 |
| 2017/10/04 | 4,030 | 4,030 | 3,980 | 3,990 | -35 | -0.9% | 522,500 |
| 2017/10/03 | 4,050 | 4,055 | 4,005 | 4,025 | -25 | -0.6% | 767,800 |
1801～
1850
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
