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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,295 | 4,385 | 4,275 | 4,370 | +75 | +1.7% | 571,800 |
| 2017/07/10 | 4,280 | 4,320 | 4,270 | 4,295 | +25 | +0.6% | 381,700 |
| 2017/07/07 | 4,195 | 4,270 | 4,190 | 4,270 | +10 | +0.2% | 527,000 |
| 2017/07/06 | 4,305 | 4,315 | 4,245 | 4,260 | -25 | -0.6% | 625,800 |
| 2017/07/05 | 4,255 | 4,295 | 4,210 | 4,285 | +15 | +0.4% | 560,900 |
| 2017/07/04 | 4,375 | 4,375 | 4,250 | 4,270 | -115 | -2.6% | 779,200 |
| 2017/07/03 | 4,405 | 4,455 | 4,375 | 4,385 | -30 | -0.7% | 466,900 |
| 2017/06/30 | 4,440 | 4,450 | 4,385 | 4,415 | -60 | -1.3% | 510,500 |
| 2017/06/29 | 4,460 | 4,500 | 4,450 | 4,475 | +60 | +1.4% | 465,800 |
| 2017/06/28 | 4,475 | 4,520 | 4,410 | 4,415 | -60 | -1.3% | 640,900 |
| 2017/06/27 | 4,480 | 4,525 | 4,450 | 4,475 | -10 | -0.2% | 309,800 |
| 2017/06/26 | 4,450 | 4,495 | 4,430 | 4,485 | +35 | +0.8% | 399,700 |
| 2017/06/23 | 4,470 | 4,470 | 4,425 | 4,450 | -55 | -1.2% | 409,300 |
| 2017/06/22 | 4,570 | 4,570 | 4,505 | 4,505 | -65 | -1.4% | 485,400 |
| 2017/06/21 | 4,595 | 4,600 | 4,555 | 4,570 | -30 | -0.7% | 365,100 |
| 2017/06/20 | 4,600 | 4,620 | 4,575 | 4,600 | +30 | +0.7% | 463,400 |
| 2017/06/19 | 4,515 | 4,585 | 4,515 | 4,570 | +60 | +1.3% | 271,800 |
| 2017/06/16 | 4,575 | 4,600 | 4,485 | 4,510 | -40 | -0.9% | 667,400 |
| 2017/06/15 | 4,515 | 4,560 | 4,490 | 4,550 | +25 | +0.6% | 479,900 |
| 2017/06/14 | 4,545 | 4,595 | 4,505 | 4,525 | -20 | -0.4% | 637,600 |
| 2017/06/13 | 4,545 | 4,595 | 4,540 | 4,545 | -5 | -0.1% | 367,100 |
| 2017/06/12 | 4,545 | 4,555 | 4,465 | 4,550 | -15 | -0.3% | 605,900 |
| 2017/06/09 | 4,610 | 4,615 | 4,555 | 4,565 | -45 | -1% | 646,300 |
| 2017/06/08 | 4,620 | 4,640 | 4,590 | 4,610 | +40 | +0.9% | 663,600 |
| 2017/06/07 | 4,575 | 4,625 | 4,545 | 4,570 | +15 | +0.3% | 548,900 |
| 2017/06/06 | 4,600 | 4,675 | 4,550 | 4,555 | +75 | +1.7% | 1,022,900 |
| 2017/06/05 | 4,400 | 4,490 | 4,385 | 4,480 | +60 | +1.4% | 667,200 |
| 2017/06/02 | 4,395 | 4,440 | 4,380 | 4,420 | +55 | +1.3% | 839,900 |
| 2017/06/01 | 4,285 | 4,375 | 4,285 | 4,365 | +75 | +1.7% | 570,100 |
| 2017/05/31 | 4,315 | 4,340 | 4,240 | 4,290 | -85 | -1.9% | 1,092,100 |
| 2017/05/30 | 4,425 | 4,435 | 4,365 | 4,375 | -55 | -1.2% | 545,200 |
| 2017/05/29 | 4,435 | 4,440 | 4,370 | 4,430 | +40 | +0.9% | 465,900 |
| 2017/05/26 | 4,450 | 4,455 | 4,370 | 4,390 | -5 | -0.1% | 565,100 |
| 2017/05/25 | 4,400 | 4,450 | 4,385 | 4,395 | +20 | +0.5% | 689,500 |
| 2017/05/24 | 4,365 | 4,400 | 4,335 | 4,375 | +30 | +0.7% | 532,700 |
| 2017/05/23 | 4,255 | 4,360 | 4,255 | 4,345 | +30 | +0.7% | 649,200 |
| 2017/05/22 | 4,300 | 4,320 | 4,270 | 4,315 | +15 | +0.3% | 482,600 |
| 2017/05/19 | 4,320 | 4,355 | 4,270 | 4,300 | -10 | -0.2% | 593,200 |
| 2017/05/18 | 4,310 | 4,325 | 4,250 | 4,310 | -15 | -0.3% | 931,600 |
| 2017/05/17 | 4,245 | 4,325 | 4,235 | 4,325 | +70 | +1.6% | 776,600 |
| 2017/05/16 | 4,195 | 4,285 | 4,185 | 4,255 | +140 | +3.4% | 1,399,200 |
| 2017/05/15 | 3,935 | 4,135 | 3,920 | 4,115 | +95 | +2.4% | 1,144,300 |
| 2017/05/12 | 3,980 | 4,030 | 3,960 | 4,020 | +10 | +0.2% | 585,700 |
| 2017/05/11 | 4,055 | 4,075 | 3,990 | 4,010 | -35 | -0.9% | 448,300 |
| 2017/05/10 | 4,090 | 4,090 | 4,015 | 4,045 | -15 | -0.4% | 480,500 |
| 2017/05/09 | 4,030 | 4,115 | 4,025 | 4,060 | +40 | +1% | 1,185,900 |
| 2017/05/08 | 3,950 | 4,025 | 3,935 | 4,020 | +155 | +4% | 1,136,000 |
| 2017/05/02 | 3,850 | 3,925 | 3,845 | 3,865 | +35 | +0.9% | 665,300 |
| 2017/05/01 | 3,880 | 3,905 | 3,815 | 3,830 | -60 | -1.5% | 512,000 |
| 2017/04/28 | 3,925 | 3,930 | 3,875 | 3,890 | -40 | -1% | 379,000 |
1801～
1850
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
