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 |
|---|---|---|---|---|---|---|---|
| 2012/02/28 | 3,695 | 3,770 | 3,670 | 3,745 | +50 | +1.4% | 86,800 |
| 2012/02/27 | 3,695 | 3,695 | 3,660 | 3,695 | +25 | +0.7% | 32,300 |
| 2012/02/24 | 3,665 | 3,695 | 3,650 | 3,670 | ±0 | ±0% | 44,900 |
| 2012/02/23 | 3,705 | 3,705 | 3,645 | 3,670 | -35 | -0.9% | 56,500 |
| 2012/02/22 | 3,625 | 3,705 | 3,610 | 3,705 | +100 | +2.8% | 105,900 |
| 2012/02/21 | 3,580 | 3,615 | 3,545 | 3,605 | +25 | +0.7% | 80,400 |
| 2012/02/20 | 3,625 | 3,630 | 3,570 | 3,580 | -15 | -0.4% | 68,400 |
| 2012/02/17 | 3,600 | 3,615 | 3,585 | 3,595 | ±0 | ±0% | 52,300 |
| 2012/02/16 | 3,605 | 3,610 | 3,580 | 3,595 | -20 | -0.6% | 119,700 |
| 2012/02/15 | 3,675 | 3,675 | 3,605 | 3,615 | -50 | -1.4% | 86,500 |
| 2012/02/14 | 3,620 | 3,675 | 3,610 | 3,665 | +40 | +1.1% | 72,400 |
| 2012/02/13 | 3,625 | 3,635 | 3,610 | 3,625 | -10 | -0.3% | 24,500 |
| 2012/02/10 | 3,645 | 3,645 | 3,615 | 3,635 | +10 | +0.3% | 72,700 |
| 2012/02/09 | 3,645 | 3,645 | 3,605 | 3,625 | +25 | +0.7% | 99,900 |
| 2012/02/08 | 3,535 | 3,600 | 3,530 | 3,600 | +100 | +2.9% | 95,700 |
| 2012/02/07 | 3,620 | 3,630 | 3,480 | 3,500 | -160 | -4.4% | 304,600 |
| 2012/02/06 | 3,670 | 3,675 | 3,645 | 3,660 | -50 | -1.3% | 133,700 |
| 2012/02/03 | 3,665 | 3,725 | 3,660 | 3,710 | +30 | +0.8% | 85,900 |
| 2012/02/02 | 3,715 | 3,720 | 3,670 | 3,680 | -70 | -1.9% | 87,000 |
| 2012/02/01 | 3,735 | 3,820 | 3,690 | 3,750 | +30 | +0.8% | 114,300 |
| 2012/01/31 | 3,745 | 3,750 | 3,700 | 3,720 | -20 | -0.5% | 79,000 |
| 2012/01/30 | 3,745 | 3,775 | 3,725 | 3,740 | -5 | -0.1% | 78,100 |
| 2012/01/27 | 3,755 | 3,785 | 3,720 | 3,745 | +20 | +0.5% | 53,600 |
| 2012/01/26 | 3,700 | 3,745 | 3,655 | 3,725 | +5 | +0.1% | 75,300 |
| 2012/01/25 | 3,780 | 3,780 | 3,700 | 3,720 | -75 | -2% | 132,400 |
| 2012/01/24 | 3,825 | 3,825 | 3,775 | 3,795 | -30 | -0.8% | 78,900 |
| 2012/01/23 | 3,800 | 3,830 | 3,785 | 3,825 | ±0 | ±0% | 53,100 |
| 2012/01/20 | 3,825 | 3,830 | 3,810 | 3,825 | ±0 | ±0% | 37,400 |
| 2012/01/19 | 3,835 | 3,835 | 3,785 | 3,825 | ±0 | ±0% | 76,000 |
| 2012/01/18 | 3,830 | 3,865 | 3,825 | 3,825 | -20 | -0.5% | 51,300 |
| 2012/01/17 | 3,805 | 3,850 | 3,795 | 3,845 | +45 | +1.2% | 65,500 |
| 2012/01/16 | 3,720 | 3,805 | 3,720 | 3,800 | +25 | +0.7% | 89,900 |
| 2012/01/13 | 3,775 | 3,790 | 3,765 | 3,775 | +10 | +0.3% | 49,800 |
| 2012/01/12 | 3,780 | 3,780 | 3,755 | 3,765 | -5 | -0.1% | 34,800 |
| 2012/01/11 | 3,750 | 3,780 | 3,750 | 3,770 | +40 | +1.1% | 27,000 |
| 2012/01/10 | 3,755 | 3,760 | 3,715 | 3,730 | +5 | +0.1% | 55,600 |
| 2012/01/06 | 3,690 | 3,725 | 3,675 | 3,725 | ±0 | ±0% | 97,000 |
| 2012/01/05 | 3,770 | 3,795 | 3,640 | 3,725 | -35 | -0.9% | 60,200 |
| 2012/01/04 | 3,780 | 3,830 | 3,705 | 3,760 | -5 | -0.1% | 113,300 |
| 2011/12/30 | 3,775 | 3,780 | 3,750 | 3,765 | +5 | +0.1% | 85,100 |
| 2011/12/29 | 3,710 | 3,760 | 3,700 | 3,760 | +30 | +0.8% | 51,700 |
| 2011/12/28 | 3,660 | 3,755 | 3,660 | 3,730 | +55 | +1.5% | 120,700 |
| 2011/12/27 | 3,585 | 3,690 | 3,585 | 3,675 | +75 | +2.1% | 61,800 |
| 2011/12/26 | 3,580 | 3,635 | 3,580 | 3,600 | -60 | -1.6% | 43,100 |
| 2011/12/22 | 3,685 | 3,685 | 3,625 | 3,660 | -5 | -0.1% | 39,800 |
| 2011/12/21 | 3,610 | 3,680 | 3,610 | 3,665 | +60 | +1.7% | 61,900 |
| 2011/12/20 | 3,605 | 3,650 | 3,570 | 3,605 | +5 | +0.1% | 60,600 |
| 2011/12/19 | 3,580 | 3,630 | 3,550 | 3,600 | ±0 | ±0% | 68,300 |
| 2011/12/16 | 3,565 | 3,615 | 3,530 | 3,600 | +35 | +1% | 90,300 |
| 2011/12/15 | 3,585 | 3,605 | 3,560 | 3,565 | -55 | -1.5% | 52,200 |
3301～
3350
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
