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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 3,065 | 3,090 | 3,055 | 3,070 | +20 | +0.7% | 526,700 |
| 2020/02/18 | 3,100 | 3,100 | 3,050 | 3,050 | -55 | -1.8% | 512,000 |
| 2020/02/17 | 3,135 | 3,135 | 3,090 | 3,105 | -65 | -2.1% | 376,000 |
| 2020/02/14 | 3,210 | 3,210 | 3,155 | 3,170 | -55 | -1.7% | 482,000 |
| 2020/02/13 | 3,190 | 3,225 | 3,175 | 3,225 | -10 | -0.3% | 554,100 |
| 2020/02/12 | 3,255 | 3,270 | 3,205 | 3,235 | -30 | -0.9% | 536,100 |
| 2020/02/10 | 3,245 | 3,295 | 3,235 | 3,265 | +10 | +0.3% | 486,400 |
| 2020/02/07 | 3,340 | 3,345 | 3,245 | 3,255 | -80 | -2.4% | 1,379,000 |
| 2020/02/06 | 3,265 | 3,360 | 3,200 | 3,335 | -350 | -9.5% | 3,255,200 |
| 2020/02/05 | 3,635 | 3,710 | 3,635 | 3,685 | +60 | +1.7% | 597,000 |
| 2020/02/04 | 3,580 | 3,625 | 3,580 | 3,625 | +20 | +0.6% | 294,100 |
| 2020/02/03 | 3,540 | 3,620 | 3,525 | 3,605 | +15 | +0.4% | 327,000 |
| 2020/01/31 | 3,590 | 3,615 | 3,570 | 3,590 | +20 | +0.6% | 361,200 |
| 2020/01/30 | 3,585 | 3,615 | 3,545 | 3,570 | -65 | -1.8% | 411,600 |
| 2020/01/29 | 3,595 | 3,640 | 3,595 | 3,635 | +15 | +0.4% | 220,200 |
| 2020/01/28 | 3,635 | 3,640 | 3,610 | 3,620 | -40 | -1.1% | 289,200 |
| 2020/01/27 | 3,650 | 3,675 | 3,630 | 3,660 | -10 | -0.3% | 273,000 |
| 2020/01/24 | 3,700 | 3,700 | 3,670 | 3,670 | -10 | -0.3% | 197,100 |
| 2020/01/23 | 3,685 | 3,720 | 3,665 | 3,680 | -20 | -0.5% | 268,400 |
| 2020/01/22 | 3,675 | 3,715 | 3,670 | 3,700 | +70 | +1.9% | 378,900 |
| 2020/01/21 | 3,650 | 3,650 | 3,590 | 3,630 | -15 | -0.4% | 201,300 |
| 2020/01/20 | 3,665 | 3,695 | 3,640 | 3,645 | +5 | +0.1% | 224,700 |
| 2020/01/17 | 3,660 | 3,685 | 3,630 | 3,640 | +15 | +0.4% | 370,300 |
| 2020/01/16 | 3,630 | 3,650 | 3,590 | 3,625 | +5 | +0.1% | 366,800 |
| 2020/01/15 | 3,625 | 3,650 | 3,615 | 3,620 | -40 | -1.1% | 249,900 |
| 2020/01/14 | 3,610 | 3,660 | 3,610 | 3,660 | +25 | +0.7% | 291,400 |
| 2020/01/10 | 3,600 | 3,645 | 3,585 | 3,635 | +50 | +1.4% | 252,900 |
| 2020/01/09 | 3,585 | 3,595 | 3,550 | 3,585 | +55 | +1.6% | 296,100 |
| 2020/01/08 | 3,490 | 3,540 | 3,480 | 3,530 | -15 | -0.4% | 281,100 |
| 2020/01/07 | 3,520 | 3,550 | 3,520 | 3,545 | +50 | +1.4% | 329,800 |
| 2020/01/06 | 3,490 | 3,525 | 3,480 | 3,495 | -60 | -1.7% | 380,700 |
| 2019/12/30 | 3,570 | 3,590 | 3,550 | 3,555 | -55 | -1.5% | 210,800 |
| 2019/12/27 | 3,635 | 3,640 | 3,600 | 3,610 | +5 | +0.1% | 133,700 |
| 2019/12/26 | 3,605 | 3,615 | 3,590 | 3,605 | +5 | +0.1% | 138,200 |
| 2019/12/25 | 3,600 | 3,615 | 3,590 | 3,600 | -15 | -0.4% | 90,700 |
| 2019/12/24 | 3,610 | 3,645 | 3,580 | 3,615 | -10 | -0.3% | 229,600 |
| 2019/12/23 | 3,690 | 3,690 | 3,620 | 3,625 | -40 | -1.1% | 210,900 |
| 2019/12/20 | 3,645 | 3,695 | 3,635 | 3,665 | +35 | +1% | 359,900 |
| 2019/12/19 | 3,635 | 3,655 | 3,615 | 3,630 | +15 | +0.4% | 210,400 |
| 2019/12/18 | 3,615 | 3,635 | 3,605 | 3,615 | -15 | -0.4% | 304,300 |
| 2019/12/17 | 3,605 | 3,630 | 3,575 | 3,630 | +65 | +1.8% | 358,800 |
| 2019/12/16 | 3,595 | 3,600 | 3,560 | 3,565 | -40 | -1.1% | 218,200 |
| 2019/12/13 | 3,655 | 3,665 | 3,605 | 3,605 | -15 | -0.4% | 475,000 |
| 2019/12/12 | 3,610 | 3,645 | 3,600 | 3,620 | ±0 | ±0% | 226,700 |
| 2019/12/11 | 3,605 | 3,630 | 3,590 | 3,620 | +20 | +0.6% | 248,000 |
| 2019/12/10 | 3,590 | 3,605 | 3,585 | 3,600 | +5 | +0.1% | 173,100 |
| 2019/12/09 | 3,580 | 3,595 | 3,555 | 3,595 | +20 | +0.6% | 156,900 |
| 2019/12/06 | 3,560 | 3,575 | 3,555 | 3,575 | +10 | +0.3% | 151,900 |
| 2019/12/05 | 3,570 | 3,575 | 3,525 | 3,565 | -15 | -0.4% | 250,000 |
| 2019/12/04 | 3,575 | 3,595 | 3,560 | 3,580 | +20 | +0.6% | 293,800 |
1351～
1400
件表示中 / 3539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 | 274,800円 | +7.0% | +1.9% | 2.18% | 16.75倍 | 1.67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 | 256,600円 | +1.5% | - | 2.22% | - | 1.14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 | 171,600円 | -0.3% | +14.9% | 2.74% | 14.58倍 | 1.65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 |
| グリコ | 498,300円 | +9.9% | +1.1% | 1.91% | 39.65倍 | 1.19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 |
| 宝ＨＤ | 169,900円 | +10.6% | +0.1% | 1.82% | 20.10倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
