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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/02/21 | 3,630 | 3,685 | 3,610 | 3,675 | +20 | +0.5% | 311,300 |
| 2018/02/20 | 3,660 | 3,670 | 3,620 | 3,655 | ±0 | ±0% | 272,300 |
| 2018/02/19 | 3,645 | 3,665 | 3,625 | 3,655 | +50 | +1.4% | 260,900 |
| 2018/02/16 | 3,555 | 3,645 | 3,555 | 3,605 | +90 | +2.6% | 436,800 |
| 2018/02/15 | 3,535 | 3,555 | 3,480 | 3,515 | -65 | -1.8% | 604,900 |
| 2018/02/14 | 3,545 | 3,610 | 3,535 | 3,580 | +30 | +0.8% | 419,100 |
| 2018/02/13 | 3,605 | 3,610 | 3,540 | 3,550 | -35 | -1% | 588,800 |
| 2018/02/09 | 3,455 | 3,600 | 3,455 | 3,585 | +70 | +2% | 734,900 |
| 2018/02/08 | 3,500 | 3,540 | 3,480 | 3,515 | +10 | +0.3% | 719,000 |
| 2018/02/07 | 3,600 | 3,615 | 3,500 | 3,505 | +5 | +0.1% | 789,500 |
| 2018/02/06 | 3,500 | 3,515 | 3,430 | 3,500 | -90 | -2.5% | 1,067,900 |
| 2018/02/05 | 3,610 | 3,645 | 3,570 | 3,590 | -55 | -1.5% | 998,600 |
| 2018/02/02 | 3,650 | 3,710 | 3,615 | 3,645 | -215 | -5.6% | 1,883,700 |
| 2018/02/01 | 3,850 | 3,870 | 3,785 | 3,860 | +20 | +0.5% | 598,900 |
| 2018/01/31 | 3,895 | 3,930 | 3,835 | 3,840 | -30 | -0.8% | 631,900 |
| 2018/01/30 | 3,900 | 3,910 | 3,845 | 3,870 | ±0 | ±0% | 375,300 |
1801～
1850
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 | 256,100円 | +1.5% | - | 2.23% | - | 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 | 170,300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 | 493,500円 | +9.9% | +1.1% | 1.93% | 39.27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 | 171,400円 | +10.6% | +0.1% | 1.81% | 20.28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
