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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 3,480 | 3,525 | 3,480 | 3,500 | +30 | +0.9% | 382,600 |
| 2017/01/23 | 3,540 | 3,545 | 3,460 | 3,470 | -50 | -1.4% | 581,400 |
| 2017/01/20 | 3,495 | 3,540 | 3,495 | 3,520 | +35 | +1% | 469,600 |
| 2017/01/19 | 3,500 | 3,540 | 3,465 | 3,485 | +15 | +0.4% | 597,000 |
| 2017/01/18 | 3,510 | 3,530 | 3,430 | 3,470 | -30 | -0.9% | 879,200 |
| 2017/01/17 | 3,575 | 3,575 | 3,500 | 3,500 | -75 | -2.1% | 497,700 |
| 2017/01/16 | 3,570 | 3,605 | 3,550 | 3,575 | ±0 | ±0% | 392,700 |
| 2017/01/13 | 3,560 | 3,615 | 3,555 | 3,575 | +10 | +0.3% | 450,000 |
| 2017/01/12 | 3,605 | 3,610 | 3,535 | 3,565 | -40 | -1.1% | 818,600 |
| 2017/01/11 | 3,670 | 3,670 | 3,600 | 3,605 | -120 | -3.2% | 1,048,800 |
| 2017/01/10 | 3,780 | 3,805 | 3,700 | 3,725 | -45 | -1.2% | 915,700 |
| 2017/01/06 | 3,745 | 3,780 | 3,730 | 3,770 | +35 | +0.9% | 517,000 |
| 2017/01/05 | 3,740 | 3,760 | 3,725 | 3,735 | +5 | +0.1% | 556,700 |
| 2017/01/04 | 3,690 | 3,735 | 3,685 | 3,730 | +70 | +1.9% | 670,100 |
| 2016/12/30 | 3,675 | 3,680 | 3,630 | 3,660 | -10 | -0.3% | 467,700 |
| 2016/12/29 | 3,660 | 3,680 | 3,645 | 3,670 | +10 | +0.3% | 509,100 |
| 2016/12/28 | 3,660 | 3,680 | 3,650 | 3,660 | ±0 | ±0% | 355,900 |
| 2016/12/27 | 3,670 | 3,690 | 3,655 | 3,660 | -25 | -0.7% | 441,000 |
| 2016/12/26 | 3,685 | 3,710 | 3,675 | 3,685 | +20 | +0.5% | 336,200 |
| 2016/12/22 | 3,675 | 3,680 | 3,650 | 3,665 | -20 | -0.5% | 384,100 |
| 2016/12/21 | 3,700 | 3,710 | 3,660 | 3,685 | -15 | -0.4% | 641,600 |
| 2016/12/20 | 3,730 | 3,760 | 3,700 | 3,700 | -10 | -0.3% | 801,600 |
| 2016/12/19 | 3,685 | 3,720 | 3,665 | 3,710 | +35 | +1% | 665,800 |
| 2016/12/16 | 3,700 | 3,730 | 3,660 | 3,675 | -10 | -0.3% | 485,500 |
| 2016/12/15 | 3,670 | 3,690 | 3,600 | 3,685 | +10 | +0.3% | 1,096,800 |
| 2016/12/14 | 3,650 | 3,705 | 3,635 | 3,675 | +65 | +1.8% | 1,036,400 |
| 2016/12/13 | 3,560 | 3,630 | 3,555 | 3,610 | +75 | +2.1% | 1,049,300 |
| 2016/12/12 | 3,430 | 3,535 | 3,430 | 3,535 | +115 | +3.4% | 983,600 |
| 2016/12/09 | 3,395 | 3,435 | 3,375 | 3,420 | +10 | +0.3% | 895,600 |
| 2016/12/08 | 3,400 | 3,420 | 3,365 | 3,410 | +45 | +1.3% | 886,600 |
| 2016/12/07 | 3,340 | 3,375 | 3,335 | 3,365 | +30 | +0.9% | 703,000 |
| 2016/12/06 | 3,405 | 3,410 | 3,320 | 3,335 | -80 | -2.3% | 1,343,800 |
| 2016/12/05 | 3,460 | 3,505 | 3,405 | 3,415 | -40 | -1.2% | 769,500 |
| 2016/12/02 | 3,520 | 3,530 | 3,425 | 3,455 | -80 | -2.3% | 805,700 |
| 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 |
2101～
2150
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
