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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,770 | 3,770 | 3,710 | 3,740 | +5 | +0.1% | 632,100 |
| 2018/09/27 | 3,740 | 3,760 | 3,725 | 3,735 | -30 | -0.8% | 322,700 |
| 2018/09/26 | 3,705 | 3,770 | 3,675 | 3,765 | +70 | +1.9% | 607,700 |
| 2018/09/25 | 3,670 | 3,695 | 3,660 | 3,695 | +35 | +1% | 551,900 |
| 2018/09/21 | 3,670 | 3,670 | 3,640 | 3,660 | ±0 | ±0% | 404,600 |
| 2018/09/20 | 3,670 | 3,685 | 3,630 | 3,660 | +10 | +0.3% | 484,200 |
| 2018/09/19 | 3,640 | 3,675 | 3,625 | 3,650 | +50 | +1.4% | 579,100 |
| 2018/09/18 | 3,540 | 3,610 | 3,540 | 3,600 | +65 | +1.8% | 358,000 |
| 2018/09/14 | 3,620 | 3,620 | 3,530 | 3,535 | -60 | -1.7% | 484,300 |
| 2018/09/13 | 3,575 | 3,630 | 3,560 | 3,595 | +55 | +1.6% | 285,200 |
| 2018/09/12 | 3,540 | 3,570 | 3,515 | 3,540 | ±0 | ±0% | 330,700 |
| 2018/09/11 | 3,535 | 3,575 | 3,530 | 3,540 | -5 | -0.1% | 321,100 |
| 2018/09/10 | 3,525 | 3,570 | 3,505 | 3,545 | +20 | +0.6% | 294,200 |
| 2018/09/07 | 3,510 | 3,560 | 3,505 | 3,525 | +15 | +0.4% | 360,500 |
| 2018/09/06 | 3,550 | 3,565 | 3,505 | 3,510 | -65 | -1.8% | 433,700 |
| 2018/09/05 | 3,565 | 3,610 | 3,545 | 3,575 | +30 | +0.8% | 466,400 |
| 2018/09/04 | 3,535 | 3,550 | 3,500 | 3,545 | +5 | +0.1% | 281,600 |
| 2018/09/03 | 3,560 | 3,565 | 3,515 | 3,540 | +5 | +0.1% | 245,300 |
| 2018/08/31 | 3,485 | 3,545 | 3,480 | 3,535 | ±0 | ±0% | 296,000 |
| 2018/08/30 | 3,570 | 3,590 | 3,530 | 3,535 | -45 | -1.3% | 476,300 |
| 2018/08/29 | 3,600 | 3,630 | 3,575 | 3,580 | -15 | -0.4% | 286,200 |
| 2018/08/28 | 3,620 | 3,630 | 3,580 | 3,595 | +10 | +0.3% | 410,500 |
| 2018/08/27 | 3,590 | 3,605 | 3,575 | 3,585 | ±0 | ±0% | 199,800 |
| 2018/08/24 | 3,620 | 3,620 | 3,565 | 3,585 | +10 | +0.3% | 246,200 |
| 2018/08/23 | 3,575 | 3,605 | 3,555 | 3,575 | ±0 | ±0% | 261,200 |
| 2018/08/22 | 3,530 | 3,575 | 3,510 | 3,575 | +35 | +1% | 270,300 |
| 2018/08/21 | 3,525 | 3,555 | 3,510 | 3,540 | ±0 | ±0% | 199,700 |
| 2018/08/20 | 3,560 | 3,585 | 3,535 | 3,540 | +5 | +0.1% | 273,200 |
| 2018/08/17 | 3,510 | 3,545 | 3,505 | 3,535 | +25 | +0.7% | 214,500 |
| 2018/08/16 | 3,515 | 3,535 | 3,490 | 3,510 | -20 | -0.6% | 309,200 |
| 2018/08/15 | 3,565 | 3,595 | 3,515 | 3,530 | +20 | +0.6% | 484,900 |
| 2018/08/14 | 3,520 | 3,530 | 3,480 | 3,510 | +35 | +1% | 373,700 |
| 2018/08/13 | 3,505 | 3,530 | 3,450 | 3,475 | -30 | -0.9% | 574,800 |
| 2018/08/10 | 3,590 | 3,595 | 3,495 | 3,505 | -90 | -2.5% | 716,700 |
| 2018/08/09 | 3,600 | 3,625 | 3,560 | 3,595 | -25 | -0.7% | 519,000 |
| 2018/08/08 | 3,630 | 3,645 | 3,600 | 3,620 | -40 | -1.1% | 647,500 |
| 2018/08/07 | 3,630 | 3,665 | 3,610 | 3,660 | ±0 | ±0% | 462,300 |
| 2018/08/06 | 3,680 | 3,680 | 3,640 | 3,660 | +5 | +0.1% | 434,700 |
| 2018/08/03 | 3,690 | 3,695 | 3,655 | 3,655 | -15 | -0.4% | 437,900 |
| 2018/08/02 | 3,650 | 3,680 | 3,635 | 3,670 | +30 | +0.8% | 464,500 |
| 2018/08/01 | 3,670 | 3,710 | 3,635 | 3,640 | -60 | -1.6% | 703,200 |
| 2018/07/31 | 3,650 | 3,710 | 3,600 | 3,700 | +30 | +0.8% | 895,500 |
| 2018/07/30 | 3,660 | 3,735 | 3,645 | 3,670 | -340 | -8.5% | 2,319,200 |
| 2018/07/27 | 3,975 | 4,030 | 3,965 | 4,010 | +35 | +0.9% | 495,300 |
| 2018/07/26 | 4,010 | 4,025 | 3,950 | 3,975 | +15 | +0.4% | 418,100 |
| 2018/07/25 | 3,950 | 3,985 | 3,925 | 3,960 | +5 | +0.1% | 290,100 |
| 2018/07/24 | 4,050 | 4,050 | 3,955 | 3,955 | -80 | -2% | 351,900 |
| 2018/07/23 | 3,990 | 4,045 | 3,980 | 4,035 | +55 | +1.4% | 409,100 |
| 2018/07/20 | 3,955 | 4,010 | 3,955 | 3,980 | +25 | +0.6% | 414,500 |
| 2018/07/19 | 4,030 | 4,050 | 3,955 | 3,955 | -120 | -2.9% | 380,400 |
1501～
1550
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
