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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 3,830 | 3,830 | 3,770 | 3,770 | -75 | -2% | 861,200 |
| 2017/11/10 | 3,855 | 3,875 | 3,835 | 3,845 | -65 | -1.7% | 576,400 |
| 2017/11/09 | 3,840 | 3,940 | 3,840 | 3,910 | +80 | +2.1% | 1,114,100 |
| 2017/11/08 | 3,830 | 3,850 | 3,810 | 3,830 | -45 | -1.2% | 868,700 |
| 2017/11/07 | 3,905 | 3,910 | 3,845 | 3,875 | -40 | -1% | 900,000 |
| 2017/11/06 | 3,900 | 3,930 | 3,895 | 3,915 | +40 | +1% | 666,400 |
| 2017/11/02 | 3,820 | 3,895 | 3,820 | 3,875 | +75 | +2% | 895,000 |
| 2017/11/01 | 3,855 | 3,870 | 3,790 | 3,800 | -15 | -0.4% | 1,355,800 |
| 2017/10/31 | 3,850 | 3,910 | 3,770 | 3,815 | -350 | -8.4% | 2,792,600 |
| 2017/10/30 | 4,155 | 4,165 | 4,130 | 4,165 | +30 | +0.7% | 639,000 |
| 2017/10/27 | 4,130 | 4,150 | 4,120 | 4,135 | +15 | +0.4% | 339,400 |
| 2017/10/26 | 4,115 | 4,145 | 4,100 | 4,120 | +5 | +0.1% | 297,500 |
| 2017/10/25 | 4,165 | 4,170 | 4,105 | 4,115 | -45 | -1.1% | 433,000 |
| 2017/10/24 | 4,145 | 4,185 | 4,140 | 4,160 | +35 | +0.8% | 378,700 |
| 2017/10/23 | 4,135 | 4,140 | 4,110 | 4,125 | +15 | +0.4% | 298,300 |
| 2017/10/20 | 4,090 | 4,115 | 4,085 | 4,110 | +10 | +0.2% | 475,600 |
| 2017/10/19 | 4,140 | 4,155 | 4,090 | 4,100 | -15 | -0.4% | 386,600 |
| 2017/10/18 | 4,125 | 4,145 | 4,085 | 4,115 | -10 | -0.2% | 455,900 |
| 2017/10/17 | 4,175 | 4,175 | 4,110 | 4,125 | -15 | -0.4% | 418,300 |
| 2017/10/16 | 4,100 | 4,160 | 4,095 | 4,140 | +55 | +1.3% | 504,400 |
| 2017/10/13 | 4,070 | 4,110 | 4,070 | 4,085 | +5 | +0.1% | 594,700 |
| 2017/10/12 | 4,075 | 4,115 | 4,075 | 4,080 | +35 | +0.9% | 384,100 |
| 2017/10/11 | 4,015 | 4,075 | 4,010 | 4,045 | +50 | +1.3% | 656,300 |
| 2017/10/10 | 3,980 | 4,020 | 3,970 | 3,995 | -5 | -0.1% | 463,000 |
| 2017/10/06 | 4,030 | 4,040 | 3,995 | 4,000 | -10 | -0.2% | 363,600 |
| 2017/10/05 | 3,995 | 4,035 | 3,975 | 4,010 | +20 | +0.5% | 441,900 |
| 2017/10/04 | 4,030 | 4,030 | 3,980 | 3,990 | -35 | -0.9% | 522,500 |
| 2017/10/03 | 4,050 | 4,055 | 4,005 | 4,025 | -25 | -0.6% | 767,800 |
| 2017/10/02 | 3,995 | 4,105 | 3,995 | 4,050 | +95 | +2.4% | 886,000 |
| 2017/09/29 | 3,935 | 3,975 | 3,930 | 3,955 | +15 | +0.4% | 472,400 |
| 2017/09/28 | 3,960 | 3,960 | 3,910 | 3,940 | -35 | -0.9% | 422,700 |
| 2017/09/27 | 3,950 | 4,015 | 3,945 | 3,975 | +20 | +0.5% | 619,600 |
| 2017/09/26 | 3,960 | 3,965 | 3,940 | 3,955 | +15 | +0.4% | 463,400 |
| 2017/09/25 | 3,930 | 3,960 | 3,920 | 3,940 | +15 | +0.4% | 320,200 |
| 2017/09/22 | 3,945 | 3,975 | 3,920 | 3,925 | +15 | +0.4% | 493,400 |
| 2017/09/21 | 3,900 | 3,935 | 3,890 | 3,910 | ±0 | ±0% | 546,600 |
| 2017/09/20 | 3,930 | 3,960 | 3,895 | 3,910 | ±0 | ±0% | 553,400 |
| 2017/09/19 | 3,925 | 3,935 | 3,890 | 3,910 | +30 | +0.8% | 693,900 |
| 2017/09/15 | 3,905 | 3,915 | 3,870 | 3,880 | -30 | -0.8% | 568,900 |
| 2017/09/14 | 3,880 | 3,920 | 3,860 | 3,910 | +25 | +0.6% | 544,600 |
| 2017/09/13 | 3,945 | 3,945 | 3,885 | 3,885 | -45 | -1.1% | 537,900 |
| 2017/09/12 | 3,900 | 3,960 | 3,885 | 3,930 | +90 | +2.3% | 947,500 |
| 2017/09/11 | 3,865 | 3,875 | 3,835 | 3,840 | ±0 | ±0% | 446,800 |
| 2017/09/08 | 3,845 | 3,870 | 3,820 | 3,840 | -10 | -0.3% | 643,100 |
| 2017/09/07 | 3,800 | 3,900 | 3,800 | 3,850 | +80 | +2.1% | 1,302,800 |
| 2017/09/06 | 3,725 | 3,825 | 3,725 | 3,770 | +55 | +1.5% | 1,011,000 |
| 2017/09/05 | 3,755 | 3,770 | 3,715 | 3,715 | -45 | -1.2% | 598,400 |
| 2017/09/04 | 3,795 | 3,815 | 3,745 | 3,760 | -30 | -0.8% | 466,900 |
| 2017/09/01 | 3,770 | 3,795 | 3,760 | 3,790 | +30 | +0.8% | 594,300 |
| 2017/08/31 | 3,805 | 3,815 | 3,730 | 3,760 | +5 | +0.1% | 660,400 |
1901～
1950
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 | 274,800円 | +7.0% | +1.9% | 2.18% | 16.75倍 | 1.67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 | 256,600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 | 171,600円 | -0.3% | +14.9% | 2.74% | 14.58倍 | 1.65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 | 498,300円 | +9.9% | +1.1% | 1.91% | 39.65倍 | 1.19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 | 169,900円 | +10.6% | +0.1% | 1.82% | 20.10倍 | 1.34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
