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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 3,550 | 3,600 | 3,500 | 3,505 | -60 | -1.7% | 562,900 |
| 2014/10/20 | 3,490 | 3,565 | 3,465 | 3,565 | +140 | +4.1% | 493,100 |
| 2014/10/17 | 3,490 | 3,500 | 3,420 | 3,425 | -40 | -1.2% | 784,200 |
| 2014/10/16 | 3,485 | 3,545 | 3,450 | 3,465 | -65 | -1.8% | 661,100 |
| 2014/10/15 | 3,395 | 3,545 | 3,395 | 3,530 | +165 | +4.9% | 761,900 |
| 2014/10/14 | 3,335 | 3,410 | 3,310 | 3,365 | -25 | -0.7% | 697,300 |
| 2014/10/10 | 3,305 | 3,400 | 3,300 | 3,390 | +15 | +0.4% | 545,300 |
| 2014/10/09 | 3,510 | 3,515 | 3,375 | 3,375 | -120 | -3.4% | 519,100 |
| 2014/10/08 | 3,480 | 3,550 | 3,470 | 3,495 | -5 | -0.1% | 427,600 |
| 2014/10/07 | 3,515 | 3,570 | 3,490 | 3,500 | -15 | -0.4% | 413,500 |
| 2014/10/06 | 3,555 | 3,565 | 3,515 | 3,515 | -45 | -1.3% | 487,900 |
| 2014/10/03 | 3,505 | 3,580 | 3,500 | 3,560 | +20 | +0.6% | 371,300 |
| 2014/10/02 | 3,540 | 3,570 | 3,520 | 3,540 | -50 | -1.4% | 466,500 |
| 2014/10/01 | 3,610 | 3,645 | 3,590 | 3,590 | ±0 | ±0% | 386,500 |
| 2014/09/30 | 3,545 | 3,600 | 3,545 | 3,590 | +15 | +0.4% | 409,800 |
| 2014/09/29 | 3,555 | 3,580 | 3,515 | 3,575 | +55 | +1.6% | 290,400 |
| 2014/09/26 | 3,575 | 3,590 | 3,515 | 3,520 | -55 | -1.5% | 306,400 |
| 2014/09/25 | 3,550 | 3,575 | 3,510 | 3,575 | +35 | +1% | 362,800 |
| 2014/09/24 | 3,420 | 3,560 | 3,400 | 3,540 | +80 | +2.3% | 781,700 |
| 2014/09/22 | 3,510 | 3,525 | 3,425 | 3,460 | -30 | -0.9% | 452,100 |
| 2014/09/19 | 3,465 | 3,510 | 3,455 | 3,490 | +55 | +1.6% | 615,000 |
| 2014/09/18 | 3,400 | 3,460 | 3,385 | 3,435 | +60 | +1.8% | 644,800 |
| 2014/09/17 | 3,320 | 3,400 | 3,300 | 3,375 | +30 | +0.9% | 531,700 |
| 2014/09/16 | 3,380 | 3,380 | 3,345 | 3,345 | -50 | -1.5% | 455,700 |
| 2014/09/12 | 3,360 | 3,415 | 3,355 | 3,395 | +50 | +1.5% | 524,600 |
| 2014/09/11 | 3,380 | 3,405 | 3,335 | 3,345 | -35 | -1% | 679,300 |
| 2014/09/10 | 3,360 | 3,395 | 3,330 | 3,380 | ±0 | ±0% | 829,000 |
| 2014/09/09 | 3,490 | 3,490 | 3,375 | 3,380 | -110 | -3.2% | 775,300 |
| 2014/09/08 | 3,550 | 3,560 | 3,475 | 3,490 | -50 | -1.4% | 448,200 |
| 2014/09/05 | 3,580 | 3,580 | 3,495 | 3,540 | -20 | -0.6% | 361,600 |
| 2014/09/04 | 3,520 | 3,580 | 3,505 | 3,560 | +50 | +1.4% | 508,900 |
| 2014/09/03 | 3,585 | 3,595 | 3,480 | 3,510 | -65 | -1.8% | 723,100 |
| 2014/09/02 | 3,605 | 3,630 | 3,560 | 3,575 | -20 | -0.6% | 451,200 |
| 2014/09/01 | 3,575 | 3,595 | 3,550 | 3,595 | +5 | +0.1% | 253,800 |
| 2014/08/29 | 3,585 | 3,620 | 3,570 | 3,590 | +5 | +0.1% | 428,100 |
| 2014/08/28 | 3,635 | 3,640 | 3,560 | 3,585 | -65 | -1.8% | 765,900 |
| 2014/08/27 | 3,655 | 3,735 | 3,650 | 3,650 | +10 | +0.3% | 765,700 |
| 2014/08/26 | 3,660 | 3,665 | 3,605 | 3,640 | ±0 | ±0% | 399,600 |
| 2014/08/25 | 3,620 | 3,670 | 3,600 | 3,640 | +45 | +1.3% | 437,200 |
| 2014/08/22 | 3,610 | 3,625 | 3,585 | 3,595 | -45 | -1.2% | 442,600 |
| 2014/08/21 | 3,645 | 3,645 | 3,590 | 3,640 | +30 | +0.8% | 388,300 |
| 2014/08/20 | 3,645 | 3,670 | 3,590 | 3,610 | -15 | -0.4% | 652,200 |
| 2014/08/19 | 3,630 | 3,645 | 3,555 | 3,625 | +30 | +0.8% | 810,800 |
| 2014/08/18 | 3,465 | 3,660 | 3,455 | 3,595 | +195 | +5.7% | 1,449,400 |
| 2014/08/15 | 3,455 | 3,465 | 3,385 | 3,400 | -70 | -2% | 527,500 |
| 2014/08/14 | 3,415 | 3,495 | 3,400 | 3,470 | +95 | +2.8% | 568,200 |
| 2014/08/13 | 3,430 | 3,445 | 3,360 | 3,375 | -85 | -2.5% | 587,600 |
| 2014/08/12 | 3,475 | 3,510 | 3,440 | 3,460 | -20 | -0.6% | 419,100 |
| 2014/08/11 | 3,465 | 3,490 | 3,415 | 3,480 | +90 | +2.7% | 491,400 |
| 2014/08/08 | 3,415 | 3,495 | 3,370 | 3,390 | -40 | -1.2% | 921,600 |
2651～
2700
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 | 1.66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
