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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,395 | 4,420 | 4,350 | 4,390 | +15 | +0.3% | 531,500 |
| 2016/07/04 | 4,290 | 4,375 | 4,225 | 4,375 | +30 | +0.7% | 445,000 |
| 2016/07/01 | 4,315 | 4,395 | 4,300 | 4,345 | +85 | +2% | 599,400 |
| 2016/06/30 | 4,360 | 4,360 | 4,245 | 4,260 | -110 | -2.5% | 980,400 |
| 2016/06/29 | 4,380 | 4,400 | 4,290 | 4,370 | ±0 | ±0% | 685,700 |
| 2016/06/28 | 4,245 | 4,415 | 4,155 | 4,370 | +60 | +1.4% | 803,100 |
| 2016/06/27 | 4,130 | 4,380 | 4,130 | 4,310 | +220 | +5.4% | 1,057,000 |
| 2016/06/24 | 4,315 | 4,335 | 4,015 | 4,090 | -265 | -6.1% | 1,062,900 |
| 2016/06/23 | 4,210 | 4,425 | 4,210 | 4,355 | +110 | +2.6% | 1,347,300 |
| 2016/06/22 | 4,100 | 4,260 | 4,090 | 4,245 | +200 | +4.9% | 1,549,700 |
| 2016/06/21 | 3,885 | 4,050 | 3,855 | 4,045 | +170 | +4.4% | 708,700 |
| 2016/06/20 | 3,895 | 3,910 | 3,860 | 3,875 | -30 | -0.8% | 481,800 |
| 2016/06/17 | 3,965 | 4,025 | 3,895 | 3,905 | +5 | +0.1% | 417,000 |
| 2016/06/16 | 3,950 | 4,005 | 3,895 | 3,900 | -50 | -1.3% | 605,300 |
| 2016/06/15 | 3,940 | 3,990 | 3,930 | 3,950 | -15 | -0.4% | 322,000 |
| 2016/06/14 | 3,995 | 4,020 | 3,940 | 3,965 | -30 | -0.8% | 455,900 |
| 2016/06/13 | 4,095 | 4,095 | 3,990 | 3,995 | -170 | -4.1% | 589,900 |
| 2016/06/10 | 4,165 | 4,165 | 4,085 | 4,165 | +55 | +1.3% | 633,300 |
| 2016/06/09 | 4,195 | 4,195 | 4,090 | 4,110 | -75 | -1.8% | 553,600 |
| 2016/06/08 | 4,045 | 4,185 | 4,040 | 4,185 | +165 | +4.1% | 1,076,500 |
| 2016/06/07 | 4,045 | 4,065 | 4,010 | 4,020 | -30 | -0.7% | 448,200 |
| 2016/06/06 | 3,940 | 4,060 | 3,935 | 4,050 | +100 | +2.5% | 698,400 |
| 2016/06/03 | 3,955 | 3,970 | 3,910 | 3,950 | -5 | -0.1% | 604,400 |
| 2016/06/02 | 4,000 | 4,055 | 3,925 | 3,955 | -110 | -2.7% | 808,500 |
| 2016/06/01 | 4,080 | 4,115 | 4,055 | 4,065 | -25 | -0.6% | 481,000 |
| 2016/05/31 | 4,075 | 4,090 | 4,030 | 4,090 | -20 | -0.5% | 809,700 |
| 2016/05/30 | 4,130 | 4,150 | 4,080 | 4,110 | +25 | +0.6% | 438,400 |
| 2016/05/27 | 4,000 | 4,090 | 3,970 | 4,085 | +85 | +2.1% | 518,500 |
| 2016/05/26 | 3,990 | 4,025 | 3,965 | 4,000 | +45 | +1.1% | 492,700 |
| 2016/05/25 | 3,985 | 4,005 | 3,950 | 3,955 | +10 | +0.3% | 536,000 |
| 2016/05/24 | 4,030 | 4,050 | 3,935 | 3,945 | -85 | -2.1% | 728,000 |
| 2016/05/23 | 4,070 | 4,080 | 4,015 | 4,030 | -65 | -1.6% | 483,600 |
| 2016/05/20 | 4,035 | 4,105 | 4,010 | 4,095 | +70 | +1.7% | 538,100 |
| 2016/05/19 | 4,085 | 4,085 | 4,005 | 4,025 | -35 | -0.9% | 551,900 |
| 2016/05/18 | 4,130 | 4,160 | 4,035 | 4,060 | -75 | -1.8% | 771,500 |
| 2016/05/17 | 4,210 | 4,215 | 4,115 | 4,135 | -105 | -2.5% | 917,300 |
| 2016/05/16 | 4,180 | 4,310 | 4,165 | 4,240 | -220 | -4.9% | 1,265,800 |
| 2016/05/13 | 4,385 | 4,590 | 4,255 | 4,460 | +105 | +2.4% | 1,195,900 |
| 2016/05/12 | 4,260 | 4,355 | 4,220 | 4,355 | +55 | +1.3% | 316,500 |
| 2016/05/11 | 4,345 | 4,390 | 4,290 | 4,300 | +30 | +0.7% | 482,400 |
| 2016/05/10 | 4,260 | 4,305 | 4,155 | 4,270 | -30 | -0.7% | 1,028,400 |
| 2016/05/09 | 4,280 | 4,345 | 4,245 | 4,300 | +30 | +0.7% | 317,700 |
| 2016/05/06 | 4,230 | 4,325 | 4,215 | 4,270 | +80 | +1.9% | 495,000 |
| 2016/05/02 | 4,130 | 4,235 | 4,130 | 4,190 | -135 | -3.1% | 583,500 |
| 2016/04/28 | 4,450 | 4,480 | 4,325 | 4,325 | -85 | -1.9% | 698,700 |
| 2016/04/27 | 4,320 | 4,445 | 4,320 | 4,410 | +130 | +3% | 827,300 |
| 2016/04/26 | 4,185 | 4,335 | 4,185 | 4,280 | +100 | +2.4% | 675,700 |
| 2016/04/25 | 4,290 | 4,290 | 4,175 | 4,180 | -80 | -1.9% | 380,100 |
| 2016/04/22 | 4,275 | 4,305 | 4,210 | 4,260 | -15 | -0.4% | 505,000 |
| 2016/04/21 | 4,285 | 4,295 | 4,245 | 4,275 | +35 | +0.8% | 428,500 |
2051～
2100
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
