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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 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 |
1751～
1800
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 | 273,000円 | +7.0% | +1.9% | 2.20% | 16.64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 | 256,200円 | +1.5% | - | 2.22% | - | 1.14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 | 170,500円 | -0.3% | +14.9% | 2.76% | 14.48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 | 494,000円 | +9.9% | +1.1% | 1.92% | 39.31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 | 171,300円 | +10.6% | +0.1% | 1.81% | 20.27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
