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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,037 | 3,088 | 3,021 | 3,050 | -8 | -0.3% | 255,800 |
| 2024/11/21 | 3,080 | 3,091 | 3,045 | 3,058 | -9 | -0.3% | 230,600 |
| 2024/11/20 | 3,059 | 3,075 | 3,031 | 3,067 | +8 | +0.3% | 267,900 |
| 2024/11/19 | 3,070 | 3,081 | 3,027 | 3,059 | +2 | +0.1% | 260,700 |
| 2024/11/18 | 3,066 | 3,086 | 3,046 | 3,057 | -17 | -0.6% | 312,900 |
| 2024/11/15 | 3,100 | 3,108 | 3,064 | 3,074 | -36 | -1.2% | 301,700 |
| 2024/11/14 | 3,135 | 3,154 | 3,105 | 3,110 | -25 | -0.8% | 234,300 |
| 2024/11/13 | 3,128 | 3,153 | 3,115 | 3,135 | -4 | -0.1% | 364,000 |
| 2024/11/12 | 3,201 | 3,234 | 3,122 | 3,139 | -92 | -2.8% | 497,400 |
| 2024/11/11 | 3,266 | 3,294 | 3,213 | 3,231 | -35 | -1.1% | 320,000 |
| 2024/11/08 | 3,273 | 3,310 | 3,261 | 3,266 | +11 | +0.3% | 317,500 |
| 2024/11/07 | 3,204 | 3,265 | 3,200 | 3,255 | +57 | +1.8% | 390,900 |
| 2024/11/06 | 3,353 | 3,370 | 3,196 | 3,198 | -126 | -3.8% | 583,600 |
| 2024/11/05 | 3,240 | 3,395 | 3,240 | 3,324 | +87 | +2.7% | 792,100 |
| 2024/11/01 | 3,400 | 3,421 | 3,156 | 3,237 | -172 | -5% | 788,700 |
| 2024/10/31 | 3,416 | 3,423 | 3,384 | 3,409 | -11 | -0.3% | 408,900 |
| 2024/10/30 | 3,417 | 3,420 | 3,393 | 3,420 | -3 | -0.1% | 377,900 |
| 2024/10/29 | 3,393 | 3,423 | 3,372 | 3,423 | +44 | +1.3% | 280,500 |
| 2024/10/28 | 3,360 | 3,388 | 3,346 | 3,379 | +18 | +0.5% | 209,300 |
| 2024/10/25 | 3,410 | 3,410 | 3,354 | 3,361 | -14 | -0.4% | 159,400 |
| 2024/10/24 | 3,390 | 3,396 | 3,368 | 3,375 | -11 | -0.3% | 185,600 |
| 2024/10/23 | 3,430 | 3,439 | 3,366 | 3,386 | -31 | -0.9% | 252,300 |
| 2024/10/22 | 3,396 | 3,422 | 3,355 | 3,417 | +22 | +0.6% | 289,200 |
| 2024/10/21 | 3,384 | 3,411 | 3,362 | 3,395 | +10 | +0.3% | 334,100 |
| 2024/10/18 | 3,409 | 3,415 | 3,378 | 3,385 | +4 | +0.1% | 206,300 |
| 2024/10/17 | 3,400 | 3,410 | 3,370 | 3,381 | -23 | -0.7% | 203,500 |
| 2024/10/16 | 3,420 | 3,468 | 3,404 | 3,404 | -28 | -0.8% | 177,900 |
| 2024/10/15 | 3,400 | 3,440 | 3,381 | 3,432 | +56 | +1.7% | 271,600 |
| 2024/10/11 | 3,410 | 3,416 | 3,364 | 3,376 | -51 | -1.5% | 273,100 |
| 2024/10/10 | 3,425 | 3,457 | 3,417 | 3,427 | -16 | -0.5% | 177,800 |
| 2024/10/09 | 3,411 | 3,444 | 3,408 | 3,443 | +33 | +1% | 149,200 |
| 2024/10/08 | 3,390 | 3,433 | 3,387 | 3,410 | +1 | ±0% | 236,200 |
| 2024/10/07 | 3,384 | 3,419 | 3,371 | 3,409 | +9 | +0.3% | 302,600 |
| 2024/10/04 | 3,396 | 3,433 | 3,396 | 3,400 | ±0 | ±0% | 256,000 |
| 2024/10/03 | 3,400 | 3,418 | 3,377 | 3,400 | -3 | -0.1% | 252,800 |
| 2024/10/02 | 3,482 | 3,495 | 3,378 | 3,403 | -94 | -2.7% | 452,800 |
| 2024/10/01 | 3,479 | 3,509 | 3,435 | 3,497 | +4 | +0.1% | 451,600 |
| 2024/09/30 | 3,371 | 3,506 | 3,371 | 3,493 | +75 | +2.2% | 554,700 |
| 2024/09/27 | 3,401 | 3,450 | 3,401 | 3,418 | -25 | -0.7% | 431,200 |
| 2024/09/26 | 3,394 | 3,443 | 3,377 | 3,443 | +77 | +2.3% | 341,900 |
| 2024/09/25 | 3,355 | 3,379 | 3,340 | 3,366 | -28 | -0.8% | 201,200 |
| 2024/09/24 | 3,409 | 3,451 | 3,387 | 3,394 | -6 | -0.2% | 391,300 |
| 2024/09/20 | 3,400 | 3,428 | 3,390 | 3,400 | -27 | -0.8% | 446,000 |
| 2024/09/19 | 3,426 | 3,448 | 3,398 | 3,427 | +1 | ±0% | 388,700 |
| 2024/09/18 | 3,400 | 3,435 | 3,398 | 3,426 | +12 | +0.4% | 178,300 |
| 2024/09/17 | 3,388 | 3,414 | 3,367 | 3,414 | +42 | +1.2% | 322,200 |
| 2024/09/13 | 3,371 | 3,382 | 3,355 | 3,372 | -14 | -0.4% | 293,900 |
| 2024/09/12 | 3,360 | 3,398 | 3,314 | 3,386 | +21 | +0.6% | 362,800 |
| 2024/09/11 | 3,499 | 3,505 | 3,332 | 3,365 | -146 | -4.2% | 527,000 |
| 2024/09/10 | 3,449 | 3,521 | 3,430 | 3,511 | +81 | +2.4% | 363,600 |
1～
50
件表示中 / 3355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 | 305,000円 | +6.6% | -6.9% | 1.90% | 19.54倍 | 1.96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 |
| キユーピー | 359,600円 | +6.8% | +76.2% | 1.50% | 24.15倍 | 1.71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 |
| コカコーラＢＪＨ | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93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 |
| 不二製油 | 352,100円 | +14.3% | +10.2% | 1.48% | 25.23倍 | 1.41倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 寿スピリッツ | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
