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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,745 | 3,820 | 3,745 | 3,815 | +80 | +2.1% | 535,600 |
| 2018/05/07 | 3,705 | 3,770 | 3,705 | 3,735 | +30 | +0.8% | 339,900 |
| 2018/05/02 | 3,710 | 3,730 | 3,695 | 3,705 | -25 | -0.7% | 221,300 |
| 2018/05/01 | 3,665 | 3,740 | 3,665 | 3,730 | +40 | +1.1% | 398,500 |
| 2018/04/27 | 3,700 | 3,710 | 3,670 | 3,690 | -10 | -0.3% | 731,800 |
| 2018/04/26 | 3,700 | 3,715 | 3,680 | 3,700 | +20 | +0.5% | 851,300 |
| 2018/04/25 | 3,700 | 3,710 | 3,665 | 3,680 | -10 | -0.3% | 536,700 |
| 2018/04/24 | 3,710 | 3,735 | 3,680 | 3,690 | ±0 | ±0% | 401,600 |
| 2018/04/23 | 3,710 | 3,715 | 3,680 | 3,690 | -25 | -0.7% | 242,500 |
| 2018/04/20 | 3,745 | 3,760 | 3,710 | 3,715 | -40 | -1.1% | 356,600 |
| 2018/04/19 | 3,730 | 3,815 | 3,720 | 3,755 | +35 | +0.9% | 578,800 |
| 2018/04/18 | 3,685 | 3,740 | 3,685 | 3,720 | +35 | +0.9% | 252,400 |
| 2018/04/17 | 3,660 | 3,770 | 3,650 | 3,685 | +35 | +1% | 631,500 |
| 2018/04/16 | 3,645 | 3,660 | 3,620 | 3,650 | +10 | +0.3% | 377,300 |
| 2018/04/13 | 3,630 | 3,650 | 3,605 | 3,640 | +20 | +0.6% | 303,600 |
| 2018/04/12 | 3,590 | 3,645 | 3,585 | 3,620 | +30 | +0.8% | 339,300 |
| 2018/04/11 | 3,605 | 3,615 | 3,545 | 3,590 | -10 | -0.3% | 578,800 |
| 2018/04/10 | 3,635 | 3,715 | 3,600 | 3,600 | -45 | -1.2% | 494,900 |
| 2018/04/09 | 3,675 | 3,700 | 3,635 | 3,645 | -35 | -1% | 496,300 |
| 2018/04/06 | 3,680 | 3,715 | 3,660 | 3,680 | +5 | +0.1% | 373,500 |
| 2018/04/05 | 3,650 | 3,740 | 3,640 | 3,675 | +55 | +1.5% | 739,100 |
| 2018/04/04 | 3,545 | 3,635 | 3,535 | 3,620 | +75 | +2.1% | 533,500 |
| 2018/04/03 | 3,520 | 3,575 | 3,520 | 3,545 | +10 | +0.3% | 517,300 |
| 2018/04/02 | 3,520 | 3,585 | 3,515 | 3,535 | +15 | +0.4% | 404,600 |
| 2018/03/30 | 3,570 | 3,580 | 3,500 | 3,520 | -70 | -1.9% | 669,000 |
| 2018/03/29 | 3,505 | 3,640 | 3,490 | 3,590 | +75 | +2.1% | 1,352,100 |
| 2018/03/28 | 3,465 | 3,570 | 3,370 | 3,515 | +5 | +0.1% | 2,148,000 |
| 2018/03/27 | 3,685 | 3,785 | 3,465 | 3,510 | -160 | -4.4% | 3,942,200 |
| 2018/03/26 | 3,585 | 3,675 | 3,585 | 3,670 | +85 | +2.4% | 571,500 |
| 2018/03/23 | 3,545 | 3,610 | 3,540 | 3,585 | -5 | -0.1% | 542,600 |
| 2018/03/22 | 3,575 | 3,615 | 3,555 | 3,590 | -30 | -0.8% | 413,800 |
| 2018/03/20 | 3,590 | 3,655 | 3,575 | 3,620 | +10 | +0.3% | 382,100 |
| 2018/03/19 | 3,660 | 3,665 | 3,580 | 3,610 | -60 | -1.6% | 260,600 |
| 2018/03/16 | 3,605 | 3,670 | 3,605 | 3,670 | +70 | +1.9% | 431,000 |
| 2018/03/15 | 3,595 | 3,610 | 3,525 | 3,600 | -5 | -0.1% | 394,300 |
| 2018/03/14 | 3,590 | 3,630 | 3,590 | 3,605 | +5 | +0.1% | 449,700 |
| 2018/03/13 | 3,555 | 3,630 | 3,550 | 3,600 | +45 | +1.3% | 472,300 |
| 2018/03/12 | 3,555 | 3,570 | 3,515 | 3,555 | +35 | +1% | 287,300 |
| 2018/03/09 | 3,530 | 3,585 | 3,495 | 3,520 | +25 | +0.7% | 751,300 |
| 2018/03/08 | 3,500 | 3,550 | 3,480 | 3,495 | +10 | +0.3% | 458,800 |
| 2018/03/07 | 3,480 | 3,525 | 3,465 | 3,485 | -15 | -0.4% | 345,400 |
| 2018/03/06 | 3,515 | 3,520 | 3,490 | 3,500 | +10 | +0.3% | 338,100 |
| 2018/03/05 | 3,445 | 3,540 | 3,445 | 3,490 | +55 | +1.6% | 407,100 |
| 2018/03/02 | 3,455 | 3,470 | 3,390 | 3,435 | -55 | -1.6% | 743,000 |
| 2018/03/01 | 3,575 | 3,575 | 3,480 | 3,490 | -90 | -2.5% | 485,100 |
| 2018/02/28 | 3,585 | 3,620 | 3,575 | 3,580 | -20 | -0.6% | 459,500 |
| 2018/02/27 | 3,650 | 3,650 | 3,590 | 3,600 | -50 | -1.4% | 391,000 |
| 2018/02/26 | 3,650 | 3,665 | 3,620 | 3,650 | +35 | +1% | 218,500 |
| 2018/02/23 | 3,610 | 3,625 | 3,590 | 3,615 | -5 | -0.1% | 208,100 |
| 2018/02/22 | 3,655 | 3,675 | 3,590 | 3,620 | -55 | -1.5% | 403,300 |
1601～
1650
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
