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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 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 |
2151～
2200
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
