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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/09/09 | 3,422 | 3,460 | 3,402 | 3,430 | -15 | -0.4% | 298,200 |
| 2024/09/06 | 3,402 | 3,445 | 3,402 | 3,445 | +31 | +0.9% | 328,200 |
| 2024/09/05 | 3,406 | 3,472 | 3,396 | 3,414 | +41 | +1.2% | 457,600 |
| 2024/09/04 | 3,284 | 3,393 | 3,220 | 3,373 | +71 | +2.2% | 505,200 |
| 2024/09/03 | 3,293 | 3,323 | 3,276 | 3,302 | +34 | +1% | 266,900 |
| 2024/09/02 | 3,250 | 3,293 | 3,238 | 3,268 | +32 | +1% | 426,500 |
| 2024/08/30 | 3,211 | 3,263 | 3,199 | 3,236 | +50 | +1.6% | 427,600 |
| 2024/08/29 | 3,203 | 3,212 | 3,155 | 3,186 | -41 | -1.3% | 229,400 |
| 2024/08/28 | 3,300 | 3,300 | 3,182 | 3,227 | -84 | -2.5% | 469,000 |
101～
150
件表示中 / 3446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 | 284,300円 | +6.6% | -6.9% | 2.04% | 18.22倍 | 1.83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 | 240,100円 | +1.5% | +36.5% | 2.37% | 38.06倍 | 0.90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 |
| キユーピー | 310,200円 | +4.3% | -0.7% | 2.06% | 14.77倍 | 1.43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 |
| 寿スピリッツ | 240,900円 | +9.3% | +10.9% | 1.16% | 31.51倍 | 10.36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 |
| グリコ | 470,100円 | +11.7% | +46.1% | 2.02% | 24.94倍 | 1.10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
