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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,185 | 3,206 | 3,153 | 3,153 | -47 | -1.5% | 282,200 |
| 2024/05/17 | 3,130 | 3,208 | 3,130 | 3,200 | +41 | +1.3% | 251,900 |
| 2024/05/16 | 3,172 | 3,214 | 3,157 | 3,159 | -41 | -1.3% | 253,800 |
| 2024/05/15 | 3,286 | 3,313 | 3,164 | 3,200 | -85 | -2.6% | 330,500 |
| 2024/05/14 | 3,230 | 3,329 | 3,217 | 3,285 | +52 | +1.6% | 437,000 |
| 2024/05/13 | 3,239 | 3,252 | 3,191 | 3,233 | +1 | ±0% | 573,700 |
| 2024/05/10 | 3,147 | 3,250 | 3,103 | 3,232 | +85 | +2.7% | 1,203,400 |
| 2024/05/09 | 3,301 | 3,368 | 3,070 | 3,147 | -182 | -5.5% | 1,482,200 |
| 2024/05/08 | 3,353 | 3,388 | 3,317 | 3,329 | -61 | -1.8% | 302,000 |
| 2024/05/07 | 3,448 | 3,450 | 3,342 | 3,390 | -66 | -1.9% | 701,600 |
| 2024/05/02 | 3,438 | 3,456 | 3,417 | 3,456 | +18 | +0.5% | 175,100 |
| 2024/05/01 | 3,448 | 3,465 | 3,419 | 3,438 | -12 | -0.3% | 240,400 |
| 2024/04/30 | 3,450 | 3,454 | 3,407 | 3,450 | +28 | +0.8% | 214,000 |
| 2024/04/26 | 3,358 | 3,431 | 3,330 | 3,422 | +47 | +1.4% | 369,100 |
| 2024/04/25 | 3,410 | 3,420 | 3,359 | 3,375 | -38 | -1.1% | 314,600 |
| 2024/04/24 | 3,400 | 3,417 | 3,385 | 3,413 | +24 | +0.7% | 296,200 |
| 2024/04/23 | 3,397 | 3,413 | 3,372 | 3,389 | -8 | -0.2% | 408,600 |
| 2024/04/22 | 3,361 | 3,426 | 3,358 | 3,397 | +54 | +1.6% | 502,400 |
| 2024/04/19 | 3,413 | 3,422 | 3,320 | 3,343 | -98 | -2.8% | 465,300 |
| 2024/04/18 | 3,452 | 3,474 | 3,426 | 3,441 | -28 | -0.8% | 368,700 |
| 2024/04/17 | 3,537 | 3,538 | 3,424 | 3,469 | -89 | -2.5% | 457,300 |
| 2024/04/16 | 3,571 | 3,575 | 3,521 | 3,558 | -29 | -0.8% | 316,300 |
| 2024/04/15 | 3,591 | 3,595 | 3,552 | 3,587 | -50 | -1.4% | 221,700 |
| 2024/04/12 | 3,589 | 3,637 | 3,561 | 3,637 | +83 | +2.3% | 376,900 |
| 2024/04/11 | 3,534 | 3,567 | 3,499 | 3,554 | +3 | +0.1% | 265,300 |
| 2024/04/10 | 3,568 | 3,594 | 3,543 | 3,551 | -24 | -0.7% | 357,800 |
| 2024/04/09 | 3,565 | 3,590 | 3,528 | 3,575 | +65 | +1.9% | 413,600 |
| 2024/04/08 | 3,470 | 3,514 | 3,463 | 3,510 | +56 | +1.6% | 290,700 |
| 2024/04/05 | 3,430 | 3,477 | 3,424 | 3,454 | +13 | +0.4% | 242,600 |
| 2024/04/04 | 3,437 | 3,460 | 3,426 | 3,441 | -5 | -0.1% | 264,000 |
| 2024/04/03 | 3,412 | 3,457 | 3,395 | 3,446 | +45 | +1.3% | 338,600 |
| 2024/04/02 | 3,445 | 3,470 | 3,379 | 3,401 | -45 | -1.3% | 415,900 |
| 2024/04/01 | 3,461 | 3,470 | 3,418 | 3,446 | +17 | +0.5% | 285,400 |
| 2024/03/29 | 3,409 | 3,433 | 3,404 | 3,429 | +17 | +0.5% | 265,500 |
| 2024/03/28 | 3,450 | 3,458 | 3,402 | 3,412 | -92 | -2.6% | 282,300 |
| 2024/03/27 | 3,499 | 3,515 | 3,480 | 3,504 | +17 | +0.5% | 349,600 |
| 2024/03/26 | 3,484 | 3,508 | 3,460 | 3,487 | +20 | +0.6% | 566,100 |
| 2024/03/25 | 3,476 | 3,482 | 3,450 | 3,467 | -8 | -0.2% | 319,400 |
| 2024/03/22 | 3,420 | 3,477 | 3,415 | 3,475 | +55 | +1.6% | 257,000 |
| 2024/03/21 | 3,445 | 3,453 | 3,402 | 3,420 | -25 | -0.7% | 369,800 |
| 2024/03/19 | 3,404 | 3,450 | 3,390 | 3,445 | +27 | +0.8% | 269,800 |
| 2024/03/18 | 3,374 | 3,425 | 3,367 | 3,418 | +55 | +1.6% | 287,300 |
| 2024/03/15 | 3,382 | 3,388 | 3,355 | 3,363 | -42 | -1.2% | 407,500 |
| 2024/03/14 | 3,394 | 3,406 | 3,350 | 3,405 | +6 | +0.2% | 303,300 |
| 2024/03/13 | 3,401 | 3,421 | 3,385 | 3,399 | -7 | -0.2% | 417,200 |
| 2024/03/12 | 3,425 | 3,440 | 3,344 | 3,406 | -18 | -0.5% | 584,200 |
| 2024/03/11 | 3,380 | 3,425 | 3,373 | 3,424 | +61 | +1.8% | 583,200 |
| 2024/03/08 | 3,374 | 3,400 | 3,313 | 3,363 | +18 | +0.5% | 651,200 |
| 2024/03/07 | 3,299 | 3,353 | 3,299 | 3,345 | +69 | +2.1% | 541,700 |
| 2024/03/06 | 3,234 | 3,281 | 3,225 | 3,276 | +57 | +1.8% | 466,800 |
1～
50
件表示中 / 3227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 | 315,300円 | +5.6% | -10.1% | 1.84% | 21.87倍 | 2.05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 |
| ニチレイ | 374,000円 | +1.5% | +3.8% | 2.19% | 19.26倍 | 1.89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 |
| キユーピー | 312,300円 | +5.5% | +57.1% | 1.60% | 24.95倍 | 1.54倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| サッポロＨＤ | 528,500円 | +0.9% | +53.2% | 0.98% | 41.17倍 | 2.26倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| コカコーラＢＪＨ | 193,200円 | +1.6% | +244.3% | 2.59% | 50.27倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
