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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 3,221 | 3,231 | 3,196 | 3,219 | +9 | +0.3% | 330,400 |
| 2024/03/04 | 3,228 | 3,237 | 3,189 | 3,210 | -13 | -0.4% | 343,900 |
| 2024/03/01 | 3,200 | 3,232 | 3,191 | 3,223 | +17 | +0.5% | 271,600 |
| 2024/02/29 | 3,205 | 3,223 | 3,186 | 3,206 | -5 | -0.2% | 363,800 |
| 2024/02/28 | 3,212 | 3,222 | 3,195 | 3,211 | -12 | -0.4% | 306,500 |
| 2024/02/27 | 3,203 | 3,236 | 3,176 | 3,223 | +57 | +1.8% | 487,300 |
| 2024/02/26 | 3,169 | 3,176 | 3,143 | 3,166 | +14 | +0.4% | 315,300 |
| 2024/02/22 | 3,165 | 3,170 | 3,124 | 3,152 | -11 | -0.3% | 452,400 |
| 2024/02/21 | 3,153 | 3,169 | 3,131 | 3,163 | +14 | +0.4% | 277,800 |
| 2024/02/20 | 3,164 | 3,167 | 3,114 | 3,149 | -6 | -0.2% | 231,500 |
| 2024/02/19 | 3,130 | 3,166 | 3,126 | 3,155 | +55 | +1.8% | 413,300 |
| 2024/02/16 | 3,072 | 3,110 | 3,064 | 3,100 | +32 | +1% | 352,900 |
| 2024/02/15 | 3,041 | 3,077 | 3,016 | 3,068 | -2 | -0.1% | 497,900 |
| 2024/02/14 | 3,080 | 3,092 | 3,027 | 3,070 | -19 | -0.6% | 561,400 |
| 2024/02/13 | 3,100 | 3,111 | 3,068 | 3,089 | +2 | +0.1% | 335,100 |
| 2024/02/09 | 3,090 | 3,111 | 3,037 | 3,087 | -31 | -1% | 784,900 |
| 2024/02/08 | 3,120 | 3,148 | 3,063 | 3,118 | -28 | -0.9% | 526,800 |
| 2024/02/07 | 3,292 | 3,292 | 3,125 | 3,146 | -20 | -0.6% | 986,300 |
| 2024/02/06 | 3,160 | 3,230 | 3,154 | 3,166 | +26 | +0.8% | 691,000 |
| 2024/02/05 | 3,120 | 3,155 | 3,120 | 3,140 | +37 | +1.2% | 313,700 |
| 2024/02/02 | 3,110 | 3,116 | 3,080 | 3,103 | +7 | +0.2% | 247,900 |
| 2024/02/01 | 3,102 | 3,108 | 3,078 | 3,096 | -7 | -0.2% | 287,700 |
| 2024/01/31 | 3,050 | 3,103 | 3,039 | 3,103 | +39 | +1.3% | 226,300 |
| 2024/01/30 | 3,098 | 3,121 | 3,062 | 3,064 | -34 | -1.1% | 260,500 |
| 2024/01/29 | 3,074 | 3,122 | 3,063 | 3,098 | +21 | +0.7% | 368,100 |
| 2024/01/26 | 3,045 | 3,095 | 3,021 | 3,077 | +55 | +1.8% | 600,700 |
| 2024/01/25 | 2,984.5 | 3,024 | 2,982 | 3,022 | +22.5 | +0.8% | 215,100 |
| 2024/01/24 | 3,020 | 3,041 | 2,998.5 | 2,999.5 | -25.5 | -0.8% | 372,200 |
| 2024/01/23 | 3,025 | 3,068 | 3,004 | 3,025 | +100.5 | +3.4% | 862,700 |
| 2024/01/22 | 2,900 | 2,930.5 | 2,889 | 2,924.5 | -17.5 | -0.6% | 725,900 |
| 2024/01/19 | 2,957 | 2,966 | 2,938.5 | 2,942 | -22 | -0.7% | 277,000 |
| 2024/01/18 | 3,000 | 3,000 | 2,950.5 | 2,964 | -10 | -0.3% | 226,100 |
| 2024/01/17 | 2,993.5 | 2,999.5 | 2,958.5 | 2,974 | +2.5 | +0.1% | 253,400 |
| 2024/01/16 | 3,009 | 3,029 | 2,971.5 | 2,971.5 | -37.5 | -1.2% | 319,500 |
| 2024/01/15 | 2,972.5 | 3,009 | 2,968.5 | 3,009 | +38 | +1.3% | 388,600 |
| 2024/01/12 | 2,967.5 | 2,983 | 2,941 | 2,971 | +9.5 | +0.3% | 350,600 |
| 2024/01/11 | 2,900 | 2,975 | 2,900 | 2,961.5 | +51 | +1.8% | 593,500 |
| 2024/01/10 | 2,864.5 | 2,918.5 | 2,864.5 | 2,910.5 | +50 | +1.7% | 511,400 |
| 2024/01/09 | 2,830 | 2,864 | 2,830 | 2,860.5 | +43 | +1.5% | 267,000 |
| 2024/01/05 | 2,850 | 2,856 | 2,813.5 | 2,817.5 | -28 | -1% | 278,800 |
| 2024/01/04 | 2,829 | 2,866 | 2,810.5 | 2,845.5 | +12 | +0.4% | 321,100 |
| 2023/12/29 | 2,829 | 2,856 | 2,819 | 2,833.5 | +11.5 | +0.4% | 312,700 |
| 2023/12/28 | 2,805 | 2,825 | 2,800.5 | 2,822 | +14 | +0.5% | 201,600 |
| 2023/12/27 | 2,812 | 2,820 | 2,799 | 2,808 | ±0 | ±0% | 205,600 |
| 2023/12/26 | 2,819 | 2,821.5 | 2,796 | 2,808 | -14 | -0.5% | 214,200 |
| 2023/12/25 | 2,811 | 2,829.5 | 2,800.5 | 2,822 | +33.5 | +1.2% | 205,400 |
| 2023/12/22 | 2,777 | 2,797.5 | 2,767 | 2,788.5 | +38.5 | +1.4% | 258,700 |
| 2023/12/21 | 2,740 | 2,755.5 | 2,731.5 | 2,750 | -24 | -0.9% | 299,800 |
| 2023/12/20 | 2,776.5 | 2,793 | 2,758.5 | 2,774 | -18 | -0.6% | 379,600 |
| 2023/12/19 | 2,757.5 | 2,811 | 2,755.5 | 2,792 | +42 | +1.5% | 523,300 |
51～
100
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
