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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 3,500 | 3,530 | 3,445 | 3,485 | +20 | +0.6% | 605,500 |
| 2019/02/04 | 3,475 | 3,510 | 3,455 | 3,465 | -5 | -0.1% | 444,200 |
| 2019/02/01 | 3,520 | 3,570 | 3,470 | 3,470 | -20 | -0.6% | 440,700 |
| 2019/01/31 | 3,520 | 3,545 | 3,485 | 3,490 | +10 | +0.3% | 392,000 |
| 2019/01/30 | 3,515 | 3,535 | 3,475 | 3,480 | -30 | -0.9% | 424,600 |
| 2019/01/29 | 3,490 | 3,530 | 3,490 | 3,510 | +20 | +0.6% | 335,700 |
| 2019/01/28 | 3,485 | 3,525 | 3,450 | 3,490 | -30 | -0.9% | 394,500 |
| 2019/01/25 | 3,540 | 3,550 | 3,515 | 3,520 | -20 | -0.6% | 452,300 |
| 2019/01/24 | 3,525 | 3,565 | 3,515 | 3,540 | +55 | +1.6% | 538,900 |
| 2019/01/23 | 3,450 | 3,495 | 3,440 | 3,485 | -5 | -0.1% | 479,400 |
| 2019/01/22 | 3,520 | 3,535 | 3,485 | 3,490 | -10 | -0.3% | 217,300 |
| 2019/01/21 | 3,530 | 3,535 | 3,490 | 3,500 | -30 | -0.8% | 318,800 |
| 2019/01/18 | 3,520 | 3,560 | 3,520 | 3,530 | +40 | +1.1% | 380,700 |
| 2019/01/17 | 3,450 | 3,505 | 3,440 | 3,490 | +45 | +1.3% | 436,400 |
| 2019/01/16 | 3,450 | 3,465 | 3,405 | 3,445 | +30 | +0.9% | 490,200 |
| 2019/01/15 | 3,380 | 3,430 | 3,380 | 3,415 | -10 | -0.3% | 346,300 |
| 2019/01/11 | 3,470 | 3,490 | 3,425 | 3,425 | -25 | -0.7% | 386,700 |
| 2019/01/10 | 3,440 | 3,465 | 3,420 | 3,450 | -30 | -0.9% | 466,300 |
| 2019/01/09 | 3,455 | 3,505 | 3,435 | 3,480 | +85 | +2.5% | 481,400 |
| 2019/01/08 | 3,430 | 3,440 | 3,370 | 3,395 | -15 | -0.4% | 350,100 |
| 2019/01/07 | 3,470 | 3,485 | 3,405 | 3,410 | +30 | +0.9% | 509,300 |
| 2019/01/04 | 3,370 | 3,390 | 3,320 | 3,380 | -60 | -1.7% | 663,600 |
| 2018/12/28 | 3,470 | 3,490 | 3,420 | 3,440 | -45 | -1.3% | 354,100 |
| 2018/12/27 | 3,430 | 3,510 | 3,405 | 3,485 | +140 | +4.2% | 462,000 |
| 2018/12/26 | 3,325 | 3,400 | 3,295 | 3,345 | +20 | +0.6% | 375,800 |
| 2018/12/25 | 3,370 | 3,395 | 3,280 | 3,325 | -145 | -4.2% | 482,300 |
| 2018/12/21 | 3,480 | 3,515 | 3,435 | 3,470 | -35 | -1% | 684,300 |
| 2018/12/20 | 3,570 | 3,615 | 3,475 | 3,505 | -75 | -2.1% | 383,100 |
| 2018/12/19 | 3,565 | 3,610 | 3,550 | 3,580 | +10 | +0.3% | 447,200 |
| 2018/12/18 | 3,610 | 3,625 | 3,545 | 3,570 | -70 | -1.9% | 432,700 |
| 2018/12/17 | 3,595 | 3,660 | 3,570 | 3,640 | +15 | +0.4% | 483,700 |
| 2018/12/14 | 3,660 | 3,690 | 3,615 | 3,625 | -40 | -1.1% | 445,500 |
| 2018/12/13 | 3,625 | 3,675 | 3,625 | 3,665 | +45 | +1.2% | 562,700 |
| 2018/12/12 | 3,630 | 3,650 | 3,615 | 3,620 | +50 | +1.4% | 394,700 |
| 2018/12/11 | 3,590 | 3,630 | 3,555 | 3,570 | +10 | +0.3% | 301,300 |
| 2018/12/10 | 3,585 | 3,635 | 3,535 | 3,560 | -65 | -1.8% | 389,900 |
| 2018/12/07 | 3,575 | 3,640 | 3,575 | 3,625 | +75 | +2.1% | 519,100 |
| 2018/12/06 | 3,670 | 3,685 | 3,540 | 3,550 | -145 | -3.9% | 980,400 |
| 2018/12/05 | 3,675 | 3,730 | 3,660 | 3,695 | +10 | +0.3% | 489,900 |
| 2018/12/04 | 3,715 | 3,750 | 3,685 | 3,685 | -55 | -1.5% | 580,800 |
| 2018/12/03 | 3,785 | 3,810 | 3,735 | 3,740 | -20 | -0.5% | 509,500 |
| 2018/11/30 | 3,695 | 3,765 | 3,690 | 3,760 | +115 | +3.2% | 653,500 |
| 2018/11/29 | 3,740 | 3,745 | 3,645 | 3,645 | -80 | -2.1% | 540,300 |
| 2018/11/28 | 3,760 | 3,770 | 3,725 | 3,725 | +35 | +0.9% | 480,000 |
| 2018/11/27 | 3,730 | 3,775 | 3,690 | 3,690 | -35 | -0.9% | 424,900 |
| 2018/11/26 | 3,770 | 3,795 | 3,720 | 3,725 | ±0 | ±0% | 378,700 |
| 2018/11/22 | 3,685 | 3,735 | 3,670 | 3,725 | +60 | +1.6% | 452,500 |
| 2018/11/21 | 3,695 | 3,695 | 3,640 | 3,665 | -55 | -1.5% | 528,700 |
| 2018/11/20 | 3,710 | 3,755 | 3,695 | 3,720 | -5 | -0.1% | 446,300 |
| 2018/11/19 | 3,730 | 3,765 | 3,715 | 3,725 | -15 | -0.4% | 407,000 |
1601～
1650
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 | 273,100円 | +7.0% | +1.9% | 2.20% | 16.65倍 | 1.66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 | 254,700円 | +1.5% | - | 2.24% | - | 1.13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 | 170,300円 | -0.3% | +14.9% | 2.76% | 14.47倍 | 1.64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 | 494,100円 | +9.9% | +1.1% | 1.92% | 39.32倍 | 1.18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 | 170,900円 | +10.6% | +0.1% | 1.81% | 20.22倍 | 1.35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
