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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 8,000 | 8,010 | 7,910 | 7,970 | +30 | +0.4% | 162,200 |
| 2013/03/04 | 7,910 | 8,000 | 7,910 | 7,940 | +50 | +0.6% | 191,000 |
| 2013/03/01 | 7,890 | 7,980 | 7,870 | 7,890 | -10 | -0.1% | 140,100 |
| 2013/02/28 | 7,840 | 7,940 | 7,840 | 7,900 | +30 | +0.4% | 197,600 |
| 2013/02/27 | 8,070 | 8,180 | 7,850 | 7,870 | -210 | -2.6% | 256,900 |
| 2013/02/26 | 8,320 | 8,350 | 8,040 | 8,080 | -210 | -2.5% | 257,800 |
| 2013/02/25 | 8,170 | 8,330 | 8,150 | 8,290 | +130 | +1.6% | 194,900 |
| 2013/02/22 | 8,020 | 8,190 | 8,020 | 8,160 | +90 | +1.1% | 138,300 |
| 2013/02/21 | 8,090 | 8,240 | 8,030 | 8,070 | -30 | -0.4% | 143,600 |
| 2013/02/20 | 8,020 | 8,120 | 7,970 | 8,100 | +40 | +0.5% | 189,800 |
| 2013/02/19 | 7,920 | 8,120 | 7,910 | 8,060 | +140 | +1.8% | 180,000 |
| 2013/02/18 | 7,800 | 7,940 | 7,710 | 7,920 | +80 | +1% | 142,800 |
| 2013/02/15 | 7,950 | 7,970 | 7,760 | 7,840 | -150 | -1.9% | 235,600 |
| 2013/02/14 | 7,930 | 8,050 | 7,900 | 7,990 | +30 | +0.4% | 150,000 |
| 2013/02/13 | 7,970 | 8,040 | 7,910 | 7,960 | -20 | -0.3% | 144,800 |
| 2013/02/12 | 7,930 | 8,040 | 7,800 | 7,980 | +110 | +1.4% | 197,300 |
| 2013/02/08 | 7,900 | 8,080 | 7,840 | 7,870 | -120 | -1.5% | 176,600 |
| 2013/02/07 | 7,950 | 8,050 | 7,830 | 7,990 | -10 | -0.1% | 199,100 |
| 2013/02/06 | 8,090 | 8,100 | 7,920 | 8,000 | +10 | +0.1% | 150,000 |
| 2013/02/05 | 7,860 | 8,140 | 7,850 | 7,990 | +140 | +1.8% | 230,300 |
| 2013/02/04 | 8,050 | 8,180 | 7,830 | 7,850 | -130 | -1.6% | 258,900 |
| 2013/02/01 | 7,600 | 8,150 | 7,590 | 7,980 | +460 | +6.1% | 521,400 |
| 2013/01/31 | 7,430 | 7,590 | 7,410 | 7,520 | +80 | +1.1% | 357,800 |
| 2013/01/30 | 7,240 | 7,570 | 7,230 | 7,440 | +270 | +3.8% | 529,900 |
| 2013/01/29 | 7,220 | 7,230 | 7,110 | 7,170 | -70 | -1% | 116,700 |
| 2013/01/28 | 7,300 | 7,340 | 7,210 | 7,240 | -60 | -0.8% | 134,800 |
| 2013/01/25 | 7,170 | 7,300 | 7,140 | 7,300 | +180 | +2.5% | 208,700 |
| 2013/01/24 | 7,100 | 7,380 | 7,030 | 7,120 | -50 | -0.7% | 502,600 |
| 2013/01/23 | 6,780 | 7,200 | 6,770 | 7,170 | +420 | +6.2% | 708,300 |
| 2013/01/22 | 6,740 | 6,790 | 6,670 | 6,750 | +10 | +0.1% | 140,500 |
| 2013/01/21 | 6,790 | 6,880 | 6,660 | 6,740 | -20 | -0.3% | 228,300 |
| 2013/01/18 | 6,720 | 6,770 | 6,690 | 6,760 | +50 | +0.7% | 220,200 |
| 2013/01/17 | 6,690 | 6,770 | 6,620 | 6,710 | ±0 | ±0% | 206,200 |
| 2013/01/16 | 6,630 | 6,740 | 6,630 | 6,710 | +80 | +1.2% | 257,800 |
| 2013/01/15 | 6,510 | 6,640 | 6,490 | 6,630 | +150 | +2.3% | 213,300 |
| 2013/01/11 | 6,500 | 6,530 | 6,430 | 6,480 | -100 | -1.5% | 259,200 |
| 2013/01/10 | 6,630 | 6,640 | 6,450 | 6,580 | -30 | -0.5% | 390,000 |
| 2013/01/09 | 6,600 | 6,710 | 6,420 | 6,610 | +60 | +0.9% | 422,400 |
| 2013/01/08 | 6,350 | 6,650 | 6,350 | 6,550 | +260 | +4.1% | 557,100 |
| 2013/01/07 | 6,100 | 6,320 | 6,060 | 6,290 | +150 | +2.4% | 422,400 |
| 2013/01/04 | 6,180 | 6,180 | 5,970 | 6,140 | +40 | +0.7% | 397,700 |
| 2012/12/28 | 6,050 | 6,110 | 6,020 | 6,100 | +10 | +0.2% | 144,400 |
| 2012/12/27 | 6,140 | 6,160 | 6,050 | 6,090 | -50 | -0.8% | 161,600 |
| 2012/12/26 | 6,280 | 6,280 | 6,100 | 6,140 | -90 | -1.4% | 155,500 |
| 2012/12/25 | 6,420 | 6,430 | 6,210 | 6,230 | -110 | -1.7% | 182,200 |
| 2012/12/21 | 6,160 | 6,400 | 6,150 | 6,340 | +180 | +2.9% | 430,600 |
| 2012/12/20 | 6,170 | 6,330 | 6,120 | 6,160 | +30 | +0.5% | 383,300 |
| 2012/12/19 | 5,930 | 6,170 | 5,880 | 6,130 | +150 | +2.5% | 392,100 |
| 2012/12/18 | 6,080 | 6,120 | 5,930 | 5,980 | -160 | -2.6% | 331,600 |
| 2012/12/17 | 6,120 | 6,180 | 6,060 | 6,140 | -10 | -0.2% | 235,900 |
3051～
3100
件表示中 / 3538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 | 277,500円 | +7.0% | +1.9% | 2.16% | 16.92倍 | 1.69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 | 261,000円 | +1.5% | - | 2.18% | - | 1.16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 | 174,000円 | -0.3% | +14.9% | 2.70% | 14.78倍 | 1.68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 |
| 宝ＨＤ | 172,700円 | +10.6% | +0.1% | 1.80% | 20.43倍 | 1.36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 |
| グリコ | 493,900円 | +9.9% | +1.1% | 1.92% | 39.30倍 | 1.18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
