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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 3,890 | 3,925 | 3,845 | 3,865 | +10 | +0.3% | 473,800 |
| 2017/04/04 | 3,865 | 3,895 | 3,835 | 3,855 | -10 | -0.3% | 627,100 |
| 2017/04/03 | 3,830 | 3,885 | 3,825 | 3,865 | +70 | +1.8% | 856,900 |
| 2017/03/31 | 3,870 | 3,950 | 3,795 | 3,795 | -15 | -0.4% | 1,245,400 |
| 2017/03/30 | 3,875 | 3,885 | 3,790 | 3,810 | -90 | -2.3% | 803,500 |
| 2017/03/29 | 3,895 | 3,925 | 3,875 | 3,900 | -20 | -0.5% | 504,100 |
| 2017/03/28 | 3,935 | 3,945 | 3,895 | 3,920 | +20 | +0.5% | 501,800 |
| 2017/03/27 | 3,905 | 3,920 | 3,860 | 3,900 | -55 | -1.4% | 571,300 |
| 2017/03/24 | 3,890 | 3,975 | 3,885 | 3,955 | +60 | +1.5% | 591,300 |
| 2017/03/23 | 3,940 | 3,945 | 3,855 | 3,895 | -45 | -1.1% | 797,700 |
| 2017/03/22 | 3,980 | 4,010 | 3,940 | 3,940 | -55 | -1.4% | 504,100 |
| 2017/03/21 | 3,975 | 4,025 | 3,975 | 3,995 | ±0 | ±0% | 493,500 |
| 2017/03/17 | 3,945 | 3,995 | 3,925 | 3,995 | +40 | +1% | 750,400 |
| 2017/03/16 | 4,030 | 4,030 | 3,900 | 3,955 | -120 | -2.9% | 1,844,300 |
| 2017/03/15 | 4,080 | 4,095 | 4,055 | 4,075 | ±0 | ±0% | 330,100 |
| 2017/03/14 | 4,045 | 4,095 | 4,035 | 4,075 | +40 | +1% | 436,400 |
| 2017/03/13 | 4,080 | 4,100 | 4,030 | 4,035 | -35 | -0.9% | 769,400 |
| 2017/03/10 | 4,085 | 4,110 | 4,050 | 4,070 | +40 | +1% | 771,400 |
| 2017/03/09 | 4,020 | 4,040 | 3,990 | 4,030 | +35 | +0.9% | 570,100 |
| 2017/03/08 | 4,005 | 4,030 | 3,930 | 3,995 | -40 | -1% | 855,000 |
| 2017/03/07 | 4,030 | 4,050 | 4,020 | 4,035 | ±0 | ±0% | 548,400 |
| 2017/03/06 | 4,000 | 4,045 | 4,000 | 4,035 | +50 | +1.3% | 1,022,800 |
| 2017/03/03 | 3,980 | 3,995 | 3,960 | 3,985 | +15 | +0.4% | 957,400 |
| 2017/03/02 | 3,930 | 3,980 | 3,900 | 3,970 | +65 | +1.7% | 1,264,600 |
| 2017/03/01 | 3,845 | 3,925 | 3,840 | 3,905 | +95 | +2.5% | 1,202,400 |
| 2017/02/28 | 3,805 | 3,870 | 3,805 | 3,810 | ±0 | ±0% | 1,089,600 |
| 2017/02/27 | 3,805 | 3,840 | 3,805 | 3,810 | -5 | -0.1% | 676,700 |
| 2017/02/24 | 3,830 | 3,865 | 3,800 | 3,815 | -10 | -0.3% | 886,300 |
| 2017/02/23 | 3,765 | 3,840 | 3,765 | 3,825 | +55 | +1.5% | 696,800 |
| 2017/02/22 | 3,815 | 3,830 | 3,750 | 3,770 | -20 | -0.5% | 689,000 |
| 2017/02/21 | 3,755 | 3,800 | 3,735 | 3,790 | +40 | +1.1% | 1,106,400 |
| 2017/02/20 | 3,710 | 3,750 | 3,685 | 3,750 | +55 | +1.5% | 765,600 |
| 2017/02/17 | 3,720 | 3,725 | 3,665 | 3,695 | -30 | -0.8% | 455,200 |
| 2017/02/16 | 3,685 | 3,725 | 3,680 | 3,725 | +45 | +1.2% | 488,200 |
| 2017/02/15 | 3,700 | 3,700 | 3,665 | 3,680 | +10 | +0.3% | 332,300 |
| 2017/02/14 | 3,710 | 3,710 | 3,665 | 3,670 | -40 | -1.1% | 435,700 |
| 2017/02/13 | 3,675 | 3,720 | 3,640 | 3,710 | +65 | +1.8% | 827,500 |
| 2017/02/10 | 3,640 | 3,645 | 3,615 | 3,645 | +25 | +0.7% | 425,100 |
| 2017/02/09 | 3,630 | 3,635 | 3,595 | 3,620 | -5 | -0.1% | 370,400 |
| 2017/02/08 | 3,645 | 3,650 | 3,580 | 3,625 | +10 | +0.3% | 558,000 |
| 2017/02/07 | 3,695 | 3,700 | 3,595 | 3,615 | -75 | -2% | 629,400 |
| 2017/02/06 | 3,630 | 3,695 | 3,610 | 3,690 | +110 | +3.1% | 964,200 |
| 2017/02/03 | 3,600 | 3,670 | 3,550 | 3,580 | -20 | -0.6% | 972,500 |
| 2017/02/02 | 3,535 | 3,665 | 3,530 | 3,600 | +65 | +1.8% | 1,400,600 |
| 2017/02/01 | 3,675 | 3,775 | 3,515 | 3,535 | -140 | -3.8% | 2,259,400 |
| 2017/01/31 | 3,640 | 3,690 | 3,610 | 3,675 | +25 | +0.7% | 781,100 |
| 2017/01/30 | 3,610 | 3,660 | 3,575 | 3,650 | +35 | +1% | 674,700 |
| 2017/01/27 | 3,635 | 3,645 | 3,610 | 3,615 | -10 | -0.3% | 600,200 |
| 2017/01/26 | 3,555 | 3,635 | 3,530 | 3,625 | +140 | +4% | 1,282,400 |
| 2017/01/25 | 3,535 | 3,545 | 3,475 | 3,485 | -15 | -0.4% | 384,800 |
2051～
2100
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
