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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,765 | 3,840 | 3,765 | 3,825 | +55 | +1.5% | 696,800 |
| 2017/02/22 | 3,815 | 3,830 | 3,750 | 3,770 | -20 | -0.5% | 689,000 |
| 2017/02/21 | 3,755 | 3,800 | 3,735 | 3,790 | +40 | +1.1% | 1,106,400 |
| 2017/02/20 | 3,710 | 3,750 | 3,685 | 3,750 | +55 | +1.5% | 765,600 |
| 2017/02/17 | 3,720 | 3,725 | 3,665 | 3,695 | -30 | -0.8% | 455,200 |
| 2017/02/16 | 3,685 | 3,725 | 3,680 | 3,725 | +45 | +1.2% | 488,200 |
| 2017/02/15 | 3,700 | 3,700 | 3,665 | 3,680 | +10 | +0.3% | 332,300 |
| 2017/02/14 | 3,710 | 3,710 | 3,665 | 3,670 | -40 | -1.1% | 435,700 |
| 2017/02/13 | 3,675 | 3,720 | 3,640 | 3,710 | +65 | +1.8% | 827,500 |
| 2017/02/10 | 3,640 | 3,645 | 3,615 | 3,645 | +25 | +0.7% | 425,100 |
| 2017/02/09 | 3,630 | 3,635 | 3,595 | 3,620 | -5 | -0.1% | 370,400 |
| 2017/02/08 | 3,645 | 3,650 | 3,580 | 3,625 | +10 | +0.3% | 558,000 |
| 2017/02/07 | 3,695 | 3,700 | 3,595 | 3,615 | -75 | -2% | 629,400 |
| 2017/02/06 | 3,630 | 3,695 | 3,610 | 3,690 | +110 | +3.1% | 964,200 |
| 2017/02/03 | 3,600 | 3,670 | 3,550 | 3,580 | -20 | -0.6% | 972,500 |
| 2017/02/02 | 3,535 | 3,665 | 3,530 | 3,600 | +65 | +1.8% | 1,400,600 |
| 2017/02/01 | 3,675 | 3,775 | 3,515 | 3,535 | -140 | -3.8% | 2,259,400 |
| 2017/01/31 | 3,640 | 3,690 | 3,610 | 3,675 | +25 | +0.7% | 781,100 |
| 2017/01/30 | 3,610 | 3,660 | 3,575 | 3,650 | +35 | +1% | 674,700 |
| 2017/01/27 | 3,635 | 3,645 | 3,610 | 3,615 | -10 | -0.3% | 600,200 |
| 2017/01/26 | 3,555 | 3,635 | 3,530 | 3,625 | +140 | +4% | 1,282,400 |
| 2017/01/25 | 3,535 | 3,545 | 3,475 | 3,485 | -15 | -0.4% | 384,800 |
| 2017/01/24 | 3,480 | 3,525 | 3,480 | 3,500 | +30 | +0.9% | 382,600 |
| 2017/01/23 | 3,540 | 3,545 | 3,460 | 3,470 | -50 | -1.4% | 581,400 |
| 2017/01/20 | 3,495 | 3,540 | 3,495 | 3,520 | +35 | +1% | 469,600 |
| 2017/01/19 | 3,500 | 3,540 | 3,465 | 3,485 | +15 | +0.4% | 597,000 |
| 2017/01/18 | 3,510 | 3,530 | 3,430 | 3,470 | -30 | -0.9% | 879,200 |
| 2017/01/17 | 3,575 | 3,575 | 3,500 | 3,500 | -75 | -2.1% | 497,700 |
| 2017/01/16 | 3,570 | 3,605 | 3,550 | 3,575 | ±0 | ±0% | 392,700 |
| 2017/01/13 | 3,560 | 3,615 | 3,555 | 3,575 | +10 | +0.3% | 450,000 |
| 2017/01/12 | 3,605 | 3,610 | 3,535 | 3,565 | -40 | -1.1% | 818,600 |
| 2017/01/11 | 3,670 | 3,670 | 3,600 | 3,605 | -120 | -3.2% | 1,048,800 |
| 2017/01/10 | 3,780 | 3,805 | 3,700 | 3,725 | -45 | -1.2% | 915,700 |
| 2017/01/06 | 3,745 | 3,780 | 3,730 | 3,770 | +35 | +0.9% | 517,000 |
| 2017/01/05 | 3,740 | 3,760 | 3,725 | 3,735 | +5 | +0.1% | 556,700 |
| 2017/01/04 | 3,690 | 3,735 | 3,685 | 3,730 | +70 | +1.9% | 670,100 |
| 2016/12/30 | 3,675 | 3,680 | 3,630 | 3,660 | -10 | -0.3% | 467,700 |
| 2016/12/29 | 3,660 | 3,680 | 3,645 | 3,670 | +10 | +0.3% | 509,100 |
| 2016/12/28 | 3,660 | 3,680 | 3,650 | 3,660 | ±0 | ±0% | 355,900 |
| 2016/12/27 | 3,670 | 3,690 | 3,655 | 3,660 | -25 | -0.7% | 441,000 |
| 2016/12/26 | 3,685 | 3,710 | 3,675 | 3,685 | +20 | +0.5% | 336,200 |
| 2016/12/22 | 3,675 | 3,680 | 3,650 | 3,665 | -20 | -0.5% | 384,100 |
| 2016/12/21 | 3,700 | 3,710 | 3,660 | 3,685 | -15 | -0.4% | 641,600 |
| 2016/12/20 | 3,730 | 3,760 | 3,700 | 3,700 | -10 | -0.3% | 801,600 |
| 2016/12/19 | 3,685 | 3,720 | 3,665 | 3,710 | +35 | +1% | 665,800 |
| 2016/12/16 | 3,700 | 3,730 | 3,660 | 3,675 | -10 | -0.3% | 485,500 |
| 2016/12/15 | 3,670 | 3,690 | 3,600 | 3,685 | +10 | +0.3% | 1,096,800 |
| 2016/12/14 | 3,650 | 3,705 | 3,635 | 3,675 | +65 | +1.8% | 1,036,400 |
| 2016/12/13 | 3,560 | 3,630 | 3,555 | 3,610 | +75 | +2.1% | 1,049,300 |
| 2016/12/12 | 3,430 | 3,535 | 3,430 | 3,535 | +115 | +3.4% | 983,600 |
2001～
2050
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
