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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,125 | 4,125 | 4,060 | 4,075 | -40 | -1% | 416,600 |
| 2018/07/17 | 4,075 | 4,140 | 4,070 | 4,115 | +70 | +1.7% | 461,000 |
| 2018/07/13 | 4,050 | 4,075 | 4,020 | 4,045 | -5 | -0.1% | 501,200 |
| 2018/07/12 | 4,005 | 4,070 | 4,000 | 4,050 | +70 | +1.8% | 305,200 |
| 2018/07/11 | 3,955 | 4,015 | 3,900 | 3,980 | -10 | -0.3% | 528,000 |
| 2018/07/10 | 4,110 | 4,110 | 3,985 | 3,990 | -95 | -2.3% | 473,700 |
| 2018/07/09 | 4,120 | 4,140 | 4,060 | 4,085 | -40 | -1% | 413,800 |
| 2018/07/06 | 4,100 | 4,160 | 4,075 | 4,125 | +65 | +1.6% | 464,700 |
| 2018/07/05 | 4,055 | 4,100 | 4,025 | 4,060 | +5 | +0.1% | 413,200 |
| 2018/07/04 | 3,960 | 4,070 | 3,950 | 4,055 | +70 | +1.8% | 319,500 |
| 2018/07/03 | 4,000 | 4,040 | 3,935 | 3,985 | -25 | -0.6% | 535,800 |
| 2018/07/02 | 4,150 | 4,150 | 4,010 | 4,010 | -155 | -3.7% | 424,800 |
| 2018/06/29 | 4,170 | 4,200 | 4,125 | 4,165 | -5 | -0.1% | 370,400 |
| 2018/06/28 | 4,205 | 4,220 | 4,130 | 4,170 | -85 | -2% | 587,000 |
| 2018/06/27 | 4,185 | 4,265 | 4,140 | 4,255 | +65 | +1.6% | 827,700 |
| 2018/06/26 | 4,140 | 4,200 | 4,095 | 4,190 | +80 | +1.9% | 671,200 |
| 2018/06/25 | 4,200 | 4,240 | 4,105 | 4,110 | -50 | -1.2% | 939,400 |
| 2018/06/22 | 4,055 | 4,175 | 4,055 | 4,160 | +115 | +2.8% | 929,400 |
| 2018/06/21 | 4,010 | 4,135 | 4,010 | 4,045 | +75 | +1.9% | 1,813,000 |
| 2018/06/20 | 3,860 | 3,990 | 3,860 | 3,970 | +140 | +3.7% | 820,200 |
| 2018/06/19 | 3,795 | 3,850 | 3,785 | 3,830 | +35 | +0.9% | 512,500 |
| 2018/06/18 | 3,850 | 3,880 | 3,790 | 3,795 | -90 | -2.3% | 272,900 |
| 2018/06/15 | 3,900 | 3,935 | 3,865 | 3,885 | +10 | +0.3% | 481,000 |
| 2018/06/14 | 3,870 | 3,900 | 3,860 | 3,875 | +10 | +0.3% | 403,700 |
| 2018/06/13 | 3,890 | 3,905 | 3,850 | 3,865 | -35 | -0.9% | 319,500 |
| 2018/06/12 | 3,905 | 3,945 | 3,875 | 3,900 | +20 | +0.5% | 414,600 |
| 2018/06/11 | 3,855 | 3,925 | 3,850 | 3,880 | +35 | +0.9% | 484,400 |
| 2018/06/08 | 3,900 | 3,930 | 3,835 | 3,845 | -70 | -1.8% | 572,300 |
| 2018/06/07 | 3,935 | 3,965 | 3,890 | 3,915 | -20 | -0.5% | 376,700 |
| 2018/06/06 | 3,930 | 3,970 | 3,905 | 3,935 | -15 | -0.4% | 365,700 |
| 2018/06/05 | 3,980 | 4,000 | 3,925 | 3,950 | -10 | -0.3% | 413,000 |
| 2018/06/04 | 3,930 | 3,990 | 3,890 | 3,960 | +45 | +1.1% | 337,300 |
| 2018/06/01 | 3,935 | 3,980 | 3,905 | 3,915 | -55 | -1.4% | 426,000 |
| 2018/05/31 | 3,980 | 4,005 | 3,925 | 3,970 | +20 | +0.5% | 659,900 |
| 2018/05/30 | 3,950 | 3,970 | 3,925 | 3,950 | -30 | -0.8% | 381,300 |
| 2018/05/29 | 3,980 | 3,990 | 3,950 | 3,980 | +10 | +0.3% | 261,900 |
| 2018/05/28 | 3,985 | 4,025 | 3,955 | 3,970 | -10 | -0.3% | 294,600 |
| 2018/05/25 | 3,950 | 3,995 | 3,950 | 3,980 | +35 | +0.9% | 478,300 |
| 2018/05/24 | 3,950 | 3,990 | 3,940 | 3,945 | -15 | -0.4% | 233,200 |
| 2018/05/23 | 3,970 | 3,990 | 3,940 | 3,960 | +5 | +0.1% | 301,800 |
| 2018/05/22 | 4,030 | 4,040 | 3,910 | 3,955 | -95 | -2.3% | 534,600 |
| 2018/05/21 | 4,040 | 4,075 | 4,035 | 4,050 | +25 | +0.6% | 464,300 |
| 2018/05/18 | 4,035 | 4,045 | 4,020 | 4,025 | -5 | -0.1% | 357,500 |
| 2018/05/17 | 4,000 | 4,040 | 3,970 | 4,030 | +45 | +1.1% | 407,500 |
| 2018/05/16 | 3,995 | 4,030 | 3,965 | 3,985 | -40 | -1% | 469,400 |
| 2018/05/15 | 3,945 | 4,040 | 3,945 | 4,025 | +95 | +2.4% | 931,200 |
| 2018/05/14 | 3,810 | 3,945 | 3,795 | 3,930 | +120 | +3.1% | 1,101,100 |
| 2018/05/11 | 3,800 | 3,855 | 3,800 | 3,810 | +15 | +0.4% | 525,000 |
| 2018/05/10 | 3,760 | 3,815 | 3,730 | 3,795 | +15 | +0.4% | 418,400 |
| 2018/05/09 | 3,820 | 3,855 | 3,760 | 3,780 | -35 | -0.9% | 382,500 |
1551～
1600
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
