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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 5,070 | 5,100 | 5,050 | 5,080 | +20 | +0.4% | 75,200 |
| 2012/07/23 | 5,070 | 5,150 | 5,040 | 5,060 | -110 | -2.1% | 74,600 |
| 2012/07/20 | 5,190 | 5,210 | 5,140 | 5,170 | -30 | -0.6% | 74,400 |
| 2012/07/19 | 5,290 | 5,340 | 5,180 | 5,200 | -50 | -1% | 125,500 |
| 2012/07/18 | 5,180 | 5,260 | 5,180 | 5,250 | +100 | +1.9% | 120,700 |
| 2012/07/17 | 5,240 | 5,270 | 5,110 | 5,150 | -80 | -1.5% | 154,900 |
| 2012/07/13 | 5,200 | 5,250 | 5,090 | 5,230 | +10 | +0.2% | 211,700 |
| 2012/07/12 | 5,330 | 5,330 | 5,210 | 5,220 | -150 | -2.8% | 174,700 |
| 2012/07/11 | 5,440 | 5,440 | 5,290 | 5,370 | -60 | -1.1% | 116,300 |
| 2012/07/10 | 5,450 | 5,530 | 5,430 | 5,430 | -10 | -0.2% | 209,700 |
| 2012/07/09 | 5,340 | 5,460 | 5,340 | 5,440 | +70 | +1.3% | 125,400 |
| 2012/07/06 | 5,330 | 5,450 | 5,310 | 5,370 | +60 | +1.1% | 184,400 |
| 2012/07/05 | 5,300 | 5,330 | 5,270 | 5,310 | -40 | -0.7% | 152,100 |
| 2012/07/04 | 5,340 | 5,380 | 5,330 | 5,350 | -60 | -1.1% | 198,000 |
| 2012/07/03 | 5,340 | 5,450 | 5,300 | 5,410 | +150 | +2.9% | 287,200 |
| 2012/07/02 | 5,030 | 5,270 | 4,990 | 5,260 | +265 | +5.3% | 195,700 |
| 2012/06/29 | 5,000 | 5,020 | 4,965 | 4,995 | -5 | -0.1% | 89,200 |
| 2012/06/28 | 5,040 | 5,040 | 4,965 | 5,000 | -20 | -0.4% | 65,000 |
| 2012/06/27 | 4,955 | 5,020 | 4,950 | 5,020 | +90 | +1.8% | 74,500 |
| 2012/06/26 | 4,935 | 4,935 | 4,900 | 4,930 | -5 | -0.1% | 82,000 |
| 2012/06/25 | 4,860 | 4,970 | 4,840 | 4,935 | +80 | +1.6% | 125,400 |
| 2012/06/22 | 4,870 | 4,875 | 4,820 | 4,855 | -30 | -0.6% | 80,500 |
| 2012/06/21 | 4,800 | 4,890 | 4,790 | 4,885 | +90 | +1.9% | 81,500 |
| 2012/06/20 | 4,730 | 4,800 | 4,715 | 4,795 | +85 | +1.8% | 56,000 |
| 2012/06/19 | 4,700 | 4,755 | 4,660 | 4,710 | +15 | +0.3% | 44,900 |
| 2012/06/18 | 4,640 | 4,710 | 4,640 | 4,695 | -10 | -0.2% | 46,000 |
| 2012/06/15 | 4,650 | 4,720 | 4,650 | 4,705 | +55 | +1.2% | 42,900 |
| 2012/06/14 | 4,610 | 4,660 | 4,610 | 4,650 | -15 | -0.3% | 57,800 |
| 2012/06/13 | 4,680 | 4,700 | 4,630 | 4,665 | -40 | -0.9% | 65,500 |
| 2012/06/12 | 4,700 | 4,735 | 4,680 | 4,705 | +5 | +0.1% | 53,600 |
| 2012/06/11 | 4,720 | 4,755 | 4,690 | 4,700 | -15 | -0.3% | 59,900 |
| 2012/06/08 | 4,765 | 4,790 | 4,680 | 4,715 | -40 | -0.8% | 80,700 |
| 2012/06/07 | 4,650 | 4,765 | 4,605 | 4,755 | +135 | +2.9% | 126,400 |
| 2012/06/06 | 4,620 | 4,655 | 4,600 | 4,620 | -15 | -0.3% | 68,600 |
| 2012/06/05 | 4,635 | 4,660 | 4,605 | 4,635 | +15 | +0.3% | 55,200 |
| 2012/06/04 | 4,545 | 4,640 | 4,545 | 4,620 | +5 | +0.1% | 73,600 |
| 2012/06/01 | 4,570 | 4,645 | 4,570 | 4,615 | -60 | -1.3% | 98,100 |
| 2012/05/31 | 4,470 | 4,675 | 4,420 | 4,675 | +210 | +4.7% | 253,500 |
| 2012/05/30 | 4,480 | 4,520 | 4,420 | 4,465 | +10 | +0.2% | 130,700 |
| 2012/05/29 | 4,255 | 4,460 | 4,240 | 4,455 | +240 | +5.7% | 171,300 |
| 2012/05/28 | 4,290 | 4,295 | 4,195 | 4,215 | +5 | +0.1% | 79,000 |
| 2012/05/25 | 4,230 | 4,270 | 4,190 | 4,210 | -45 | -1.1% | 151,100 |
| 2012/05/24 | 4,210 | 4,315 | 4,210 | 4,255 | -25 | -0.6% | 75,500 |
| 2012/05/23 | 4,320 | 4,340 | 4,255 | 4,280 | -50 | -1.2% | 74,200 |
| 2012/05/22 | 4,300 | 4,345 | 4,270 | 4,330 | +10 | +0.2% | 87,900 |
| 2012/05/21 | 4,255 | 4,360 | 4,255 | 4,320 | -5 | -0.1% | 63,300 |
| 2012/05/18 | 4,350 | 4,370 | 4,305 | 4,325 | -110 | -2.5% | 113,700 |
| 2012/05/17 | 4,445 | 4,460 | 4,400 | 4,435 | +25 | +0.6% | 75,100 |
| 2012/05/16 | 4,420 | 4,495 | 4,365 | 4,410 | -55 | -1.2% | 102,600 |
| 2012/05/15 | 4,400 | 4,495 | 4,360 | 4,465 | -15 | -0.3% | 137,800 |
3201～
3250
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
