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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,555 | 3,570 | 3,515 | 3,535 | -30 | -0.8% | 673,200 |
| 2016/11/30 | 3,500 | 3,570 | 3,490 | 3,565 | +90 | +2.6% | 1,064,800 |
| 2016/11/29 | 3,500 | 3,515 | 3,450 | 3,475 | -40 | -1.1% | 1,045,700 |
| 2016/11/28 | 3,535 | 3,580 | 3,500 | 3,515 | +10 | +0.3% | 852,600 |
| 2016/11/25 | 3,560 | 3,560 | 3,485 | 3,505 | -40 | -1.1% | 783,400 |
| 2016/11/24 | 3,575 | 3,620 | 3,535 | 3,545 | -20 | -0.6% | 661,200 |
| 2016/11/22 | 3,520 | 3,575 | 3,510 | 3,565 | +45 | +1.3% | 580,400 |
| 2016/11/21 | 3,500 | 3,530 | 3,455 | 3,520 | +30 | +0.9% | 477,500 |
| 2016/11/18 | 3,520 | 3,520 | 3,480 | 3,490 | -20 | -0.6% | 473,400 |
| 2016/11/17 | 3,495 | 3,535 | 3,475 | 3,510 | +15 | +0.4% | 448,000 |
| 2016/11/16 | 3,500 | 3,505 | 3,445 | 3,495 | +35 | +1% | 649,300 |
| 2016/11/15 | 3,425 | 3,470 | 3,405 | 3,460 | +55 | +1.6% | 747,800 |
| 2016/11/14 | 3,410 | 3,440 | 3,385 | 3,405 | +10 | +0.3% | 563,800 |
| 2016/11/11 | 3,515 | 3,515 | 3,380 | 3,395 | -125 | -3.6% | 941,800 |
| 2016/11/10 | 3,500 | 3,530 | 3,420 | 3,520 | +115 | +3.4% | 967,100 |
| 2016/11/09 | 3,485 | 3,545 | 3,380 | 3,405 | -35 | -1% | 1,483,100 |
| 2016/11/08 | 3,490 | 3,505 | 3,420 | 3,440 | -25 | -0.7% | 931,100 |
| 2016/11/07 | 3,605 | 3,630 | 3,455 | 3,465 | -180 | -4.9% | 1,959,400 |
| 2016/11/04 | 3,795 | 3,800 | 3,625 | 3,645 | -200 | -5.2% | 1,208,700 |
| 2016/11/02 | 3,830 | 3,850 | 3,805 | 3,845 | +5 | +0.1% | 429,500 |
| 2016/11/01 | 3,830 | 3,845 | 3,800 | 3,840 | +30 | +0.8% | 384,700 |
| 2016/10/31 | 3,830 | 3,895 | 3,795 | 3,810 | +5 | +0.1% | 843,300 |
| 2016/10/28 | 3,855 | 3,865 | 3,780 | 3,805 | -40 | -1% | 948,400 |
| 2016/10/27 | 3,870 | 3,895 | 3,845 | 3,845 | -15 | -0.4% | 626,600 |
| 2016/10/26 | 3,830 | 3,875 | 3,830 | 3,860 | +30 | +0.8% | 455,000 |
| 2016/10/25 | 3,810 | 3,845 | 3,805 | 3,830 | +25 | +0.7% | 474,000 |
| 2016/10/24 | 3,785 | 3,810 | 3,780 | 3,805 | +40 | +1.1% | 339,000 |
| 2016/10/21 | 3,795 | 3,810 | 3,755 | 3,765 | -25 | -0.7% | 413,100 |
| 2016/10/20 | 3,785 | 3,790 | 3,765 | 3,790 | +15 | +0.4% | 405,800 |
| 2016/10/19 | 3,780 | 3,785 | 3,750 | 3,775 | +25 | +0.7% | 358,000 |
| 2016/10/18 | 3,750 | 3,785 | 3,735 | 3,750 | +30 | +0.8% | 504,400 |
| 2016/10/17 | 3,680 | 3,730 | 3,650 | 3,720 | +40 | +1.1% | 812,300 |
| 2016/10/14 | 3,700 | 3,765 | 3,625 | 3,680 | -85 | -2.3% | 1,474,900 |
| 2016/10/13 | 3,830 | 3,830 | 3,760 | 3,765 | -65 | -1.7% | 612,200 |
| 2016/10/12 | 3,795 | 3,865 | 3,775 | 3,830 | +40 | +1.1% | 724,400 |
| 2016/10/11 | 3,745 | 3,800 | 3,745 | 3,790 | +50 | +1.3% | 641,800 |
| 2016/10/07 | 3,765 | 3,775 | 3,735 | 3,740 | -50 | -1.3% | 554,700 |
| 2016/10/06 | 3,760 | 3,805 | 3,740 | 3,790 | +25 | +0.7% | 582,000 |
| 2016/10/05 | 3,790 | 3,800 | 3,750 | 3,765 | -35 | -0.9% | 748,700 |
| 2016/10/04 | 3,875 | 3,885 | 3,785 | 3,800 | -90 | -2.3% | 773,800 |
| 2016/10/03 | 3,820 | 3,895 | 3,820 | 3,890 | +75 | +2% | 724,500 |
| 2016/09/30 | 3,810 | 3,850 | 3,800 | 3,815 | -15 | -0.4% | 785,900 |
| 2016/09/29 | 3,865 | 3,870 | 3,810 | 3,830 | -5 | -0.1% | 487,900 |
| 2016/09/28 | 3,830 | 3,870 | 3,820 | 3,835 | -10 | -0.3% | 866,600 |
| 2016/09/27 | 3,790 | 3,850 | 3,790 | 3,845 | +30 | +0.8% | 1,033,000 |
| 2016/09/26 | 3,800 | 3,830 | 3,795 | 3,815 | +20 | +0.5% | 1,147,500 |
| 2016/09/23 | 3,770 | 3,820 | 3,760 | 3,795 | -45 | -1.2% | 1,372,900 |
| 2016/09/21 | 3,760 | 3,840 | 3,760 | 3,840 | +45 | +1.2% | 624,000 |
| 2016/09/20 | 3,820 | 3,820 | 3,760 | 3,795 | -25 | -0.7% | 863,000 |
| 2016/09/16 | 3,800 | 3,820 | 3,795 | 3,820 | +20 | +0.5% | 603,200 |
1951～
2000
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
