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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 4,275 | 4,290 | 4,090 | 4,120 | -200 | -4.6% | 1,196,800 |
| 2016/08/23 | 4,285 | 4,450 | 4,280 | 4,320 | +35 | +0.8% | 629,900 |
| 2016/08/22 | 4,300 | 4,330 | 4,255 | 4,285 | +30 | +0.7% | 200,700 |
| 2016/08/19 | 4,250 | 4,270 | 4,205 | 4,255 | -35 | -0.8% | 371,500 |
| 2016/08/18 | 4,430 | 4,480 | 4,275 | 4,290 | -120 | -2.7% | 658,400 |
| 2016/08/17 | 4,510 | 4,520 | 4,390 | 4,410 | -65 | -1.5% | 578,800 |
| 2016/08/16 | 4,465 | 4,510 | 4,440 | 4,475 | ±0 | ±0% | 556,800 |
| 2016/08/15 | 4,475 | 4,480 | 4,425 | 4,475 | +10 | +0.2% | 283,900 |
| 2016/08/12 | 4,450 | 4,485 | 4,410 | 4,465 | +75 | +1.7% | 338,400 |
| 2016/08/10 | 4,310 | 4,435 | 4,280 | 4,390 | +95 | +2.2% | 618,600 |
| 2016/08/09 | 4,190 | 4,400 | 4,145 | 4,295 | +120 | +2.9% | 920,300 |
| 2016/08/08 | 4,220 | 4,220 | 4,090 | 4,175 | +25 | +0.6% | 818,200 |
| 2016/08/05 | 4,200 | 4,245 | 4,140 | 4,150 | -65 | -1.5% | 825,700 |
| 2016/08/04 | 4,555 | 4,555 | 4,165 | 4,215 | -350 | -7.7% | 1,743,800 |
| 2016/08/03 | 4,450 | 4,720 | 4,250 | 4,565 | -10 | -0.2% | 1,567,700 |
| 2016/08/02 | 4,550 | 4,620 | 4,530 | 4,575 | +45 | +1% | 547,600 |
| 2016/08/01 | 4,470 | 4,540 | 4,395 | 4,530 | +20 | +0.4% | 363,000 |
| 2016/07/29 | 4,420 | 4,530 | 4,395 | 4,510 | +85 | +1.9% | 681,600 |
| 2016/07/28 | 4,500 | 4,515 | 4,415 | 4,425 | -115 | -2.5% | 472,200 |
| 2016/07/27 | 4,585 | 4,595 | 4,520 | 4,540 | -10 | -0.2% | 367,100 |
| 2016/07/26 | 4,585 | 4,650 | 4,535 | 4,550 | -30 | -0.7% | 368,100 |
| 2016/07/25 | 4,585 | 4,620 | 4,520 | 4,580 | -20 | -0.4% | 493,400 |
| 2016/07/22 | 4,550 | 4,630 | 4,540 | 4,600 | +20 | +0.4% | 464,400 |
| 2016/07/21 | 4,650 | 4,650 | 4,550 | 4,580 | -40 | -0.9% | 842,800 |
| 2016/07/20 | 4,470 | 4,625 | 4,465 | 4,620 | +140 | +3.1% | 987,600 |
| 2016/07/19 | 4,410 | 4,495 | 4,335 | 4,480 | +70 | +1.6% | 747,400 |
| 2016/07/15 | 4,415 | 4,540 | 4,410 | 4,410 | +30 | +0.7% | 1,052,200 |
| 2016/07/14 | 4,265 | 4,405 | 4,255 | 4,380 | +105 | +2.5% | 866,500 |
| 2016/07/13 | 4,360 | 4,360 | 4,235 | 4,275 | -20 | -0.5% | 775,400 |
| 2016/07/12 | 4,440 | 4,440 | 4,290 | 4,295 | -105 | -2.4% | 686,200 |
| 2016/07/11 | 4,400 | 4,440 | 4,375 | 4,400 | +100 | +2.3% | 692,600 |
| 2016/07/08 | 4,390 | 4,410 | 4,285 | 4,300 | -45 | -1% | 616,200 |
| 2016/07/07 | 4,395 | 4,430 | 4,315 | 4,345 | -45 | -1% | 693,300 |
| 2016/07/06 | 4,340 | 4,390 | 4,310 | 4,390 | ±0 | ±0% | 477,100 |
| 2016/07/05 | 4,395 | 4,420 | 4,350 | 4,390 | +15 | +0.3% | 531,500 |
| 2016/07/04 | 4,290 | 4,375 | 4,225 | 4,375 | +30 | +0.7% | 445,000 |
| 2016/07/01 | 4,315 | 4,395 | 4,300 | 4,345 | +85 | +2% | 599,400 |
| 2016/06/30 | 4,360 | 4,360 | 4,245 | 4,260 | -110 | -2.5% | 980,400 |
| 2016/06/29 | 4,380 | 4,400 | 4,290 | 4,370 | ±0 | ±0% | 685,700 |
| 2016/06/28 | 4,245 | 4,415 | 4,155 | 4,370 | +60 | +1.4% | 803,100 |
| 2016/06/27 | 4,130 | 4,380 | 4,130 | 4,310 | +220 | +5.4% | 1,057,000 |
| 2016/06/24 | 4,315 | 4,335 | 4,015 | 4,090 | -265 | -6.1% | 1,062,900 |
| 2016/06/23 | 4,210 | 4,425 | 4,210 | 4,355 | +110 | +2.6% | 1,347,300 |
| 2016/06/22 | 4,100 | 4,260 | 4,090 | 4,245 | +200 | +4.9% | 1,549,700 |
| 2016/06/21 | 3,885 | 4,050 | 3,855 | 4,045 | +170 | +4.4% | 708,700 |
| 2016/06/20 | 3,895 | 3,910 | 3,860 | 3,875 | -30 | -0.8% | 481,800 |
| 2016/06/17 | 3,965 | 4,025 | 3,895 | 3,905 | +5 | +0.1% | 417,000 |
| 2016/06/16 | 3,950 | 4,005 | 3,895 | 3,900 | -50 | -1.3% | 605,300 |
| 2016/06/15 | 3,940 | 3,990 | 3,930 | 3,950 | -15 | -0.4% | 322,000 |
| 2016/06/14 | 3,995 | 4,020 | 3,940 | 3,965 | -30 | -0.8% | 455,900 |
2201～
2250
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 | 274,800円 | +7.0% | +1.9% | 2.18% | 16.75倍 | 1.67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 | 256,600円 | +1.5% | - | 2.22% | - | 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 | 171,600円 | -0.3% | +14.9% | 2.74% | 14.58倍 | 1.65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 | 498,300円 | +9.9% | +1.1% | 1.91% | 39.65倍 | 1.19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 | 169,900円 | +10.6% | +0.1% | 1.82% | 20.10倍 | 1.34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
