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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,800 | 3,810 | 3,795 | 3,800 | ±0 | ±0% | 740,600 |
| 2016/09/14 | 3,765 | 3,815 | 3,765 | 3,800 | +35 | +0.9% | 1,019,400 |
| 2016/09/13 | 3,740 | 3,780 | 3,710 | 3,765 | +20 | +0.5% | 800,600 |
| 2016/09/12 | 3,680 | 3,765 | 3,675 | 3,745 | +40 | +1.1% | 929,200 |
| 2016/09/09 | 3,735 | 3,760 | 3,690 | 3,705 | -25 | -0.7% | 683,100 |
| 2016/09/08 | 3,735 | 3,745 | 3,710 | 3,730 | -25 | -0.7% | 505,500 |
| 2016/09/07 | 3,765 | 3,820 | 3,740 | 3,755 | +25 | +0.7% | 1,378,000 |
| 2016/09/06 | 3,635 | 3,740 | 3,610 | 3,730 | +95 | +2.6% | 1,397,200 |
| 2016/09/05 | 3,715 | 3,720 | 3,610 | 3,635 | -80 | -2.2% | 1,604,900 |
| 2016/09/02 | 3,750 | 3,820 | 3,690 | 3,715 | -30 | -0.8% | 1,539,200 |
| 2016/09/01 | 3,815 | 3,835 | 3,720 | 3,745 | -10 | -0.3% | 952,700 |
| 2016/08/31 | 3,810 | 3,815 | 3,715 | 3,755 | -55 | -1.4% | 1,455,700 |
| 2016/08/30 | 3,885 | 3,935 | 3,790 | 3,810 | -210 | -5.2% | 1,850,200 |
| 2016/08/29 | 4,150 | 4,150 | 4,015 | 4,020 | -40 | -1% | 680,400 |
| 2016/08/26 | 4,090 | 4,095 | 3,990 | 4,060 | -85 | -2.1% | 974,800 |
| 2016/08/25 | 4,205 | 4,225 | 4,125 | 4,145 | +25 | +0.6% | 909,600 |
| 2016/08/24 | 4,275 | 4,290 | 4,090 | 4,120 | -200 | -4.6% | 1,196,800 |
| 2016/08/23 | 4,285 | 4,450 | 4,280 | 4,320 | +35 | +0.8% | 629,900 |
| 2016/08/22 | 4,300 | 4,330 | 4,255 | 4,285 | +30 | +0.7% | 200,700 |
| 2016/08/19 | 4,250 | 4,270 | 4,205 | 4,255 | -35 | -0.8% | 371,500 |
| 2016/08/18 | 4,430 | 4,480 | 4,275 | 4,290 | -120 | -2.7% | 658,400 |
| 2016/08/17 | 4,510 | 4,520 | 4,390 | 4,410 | -65 | -1.5% | 578,800 |
| 2016/08/16 | 4,465 | 4,510 | 4,440 | 4,475 | ±0 | ±0% | 556,800 |
| 2016/08/15 | 4,475 | 4,480 | 4,425 | 4,475 | +10 | +0.2% | 283,900 |
| 2016/08/12 | 4,450 | 4,485 | 4,410 | 4,465 | +75 | +1.7% | 338,400 |
| 2016/08/10 | 4,310 | 4,435 | 4,280 | 4,390 | +95 | +2.2% | 618,600 |
| 2016/08/09 | 4,190 | 4,400 | 4,145 | 4,295 | +120 | +2.9% | 920,300 |
| 2016/08/08 | 4,220 | 4,220 | 4,090 | 4,175 | +25 | +0.6% | 818,200 |
| 2016/08/05 | 4,200 | 4,245 | 4,140 | 4,150 | -65 | -1.5% | 825,700 |
| 2016/08/04 | 4,555 | 4,555 | 4,165 | 4,215 | -350 | -7.7% | 1,743,800 |
| 2016/08/03 | 4,450 | 4,720 | 4,250 | 4,565 | -10 | -0.2% | 1,567,700 |
| 2016/08/02 | 4,550 | 4,620 | 4,530 | 4,575 | +45 | +1% | 547,600 |
| 2016/08/01 | 4,470 | 4,540 | 4,395 | 4,530 | +20 | +0.4% | 363,000 |
| 2016/07/29 | 4,420 | 4,530 | 4,395 | 4,510 | +85 | +1.9% | 681,600 |
| 2016/07/28 | 4,500 | 4,515 | 4,415 | 4,425 | -115 | -2.5% | 472,200 |
| 2016/07/27 | 4,585 | 4,595 | 4,520 | 4,540 | -10 | -0.2% | 367,100 |
| 2016/07/26 | 4,585 | 4,650 | 4,535 | 4,550 | -30 | -0.7% | 368,100 |
| 2016/07/25 | 4,585 | 4,620 | 4,520 | 4,580 | -20 | -0.4% | 493,400 |
| 2016/07/22 | 4,550 | 4,630 | 4,540 | 4,600 | +20 | +0.4% | 464,400 |
| 2016/07/21 | 4,650 | 4,650 | 4,550 | 4,580 | -40 | -0.9% | 842,800 |
| 2016/07/20 | 4,470 | 4,625 | 4,465 | 4,620 | +140 | +3.1% | 987,600 |
| 2016/07/19 | 4,410 | 4,495 | 4,335 | 4,480 | +70 | +1.6% | 747,400 |
| 2016/07/15 | 4,415 | 4,540 | 4,410 | 4,410 | +30 | +0.7% | 1,052,200 |
| 2016/07/14 | 4,265 | 4,405 | 4,255 | 4,380 | +105 | +2.5% | 866,500 |
| 2016/07/13 | 4,360 | 4,360 | 4,235 | 4,275 | -20 | -0.5% | 775,400 |
| 2016/07/12 | 4,440 | 4,440 | 4,290 | 4,295 | -105 | -2.4% | 686,200 |
| 2016/07/11 | 4,400 | 4,440 | 4,375 | 4,400 | +100 | +2.3% | 692,600 |
| 2016/07/08 | 4,390 | 4,410 | 4,285 | 4,300 | -45 | -1% | 616,200 |
| 2016/07/07 | 4,395 | 4,430 | 4,315 | 4,345 | -45 | -1% | 693,300 |
| 2016/07/06 | 4,340 | 4,390 | 4,310 | 4,390 | ±0 | ±0% | 477,100 |
2001～
2050
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
