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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 6,630 | 6,740 | 6,630 | 6,710 | +80 | +1.2% | 257,800 |
| 2013/01/15 | 6,510 | 6,640 | 6,490 | 6,630 | +150 | +2.3% | 213,300 |
| 2013/01/11 | 6,500 | 6,530 | 6,430 | 6,480 | -100 | -1.5% | 259,200 |
| 2013/01/10 | 6,630 | 6,640 | 6,450 | 6,580 | -30 | -0.5% | 390,000 |
| 2013/01/09 | 6,600 | 6,710 | 6,420 | 6,610 | +60 | +0.9% | 422,400 |
| 2013/01/08 | 6,350 | 6,650 | 6,350 | 6,550 | +260 | +4.1% | 557,100 |
| 2013/01/07 | 6,100 | 6,320 | 6,060 | 6,290 | +150 | +2.4% | 422,400 |
| 2013/01/04 | 6,180 | 6,180 | 5,970 | 6,140 | +40 | +0.7% | 397,700 |
| 2012/12/28 | 6,050 | 6,110 | 6,020 | 6,100 | +10 | +0.2% | 144,400 |
| 2012/12/27 | 6,140 | 6,160 | 6,050 | 6,090 | -50 | -0.8% | 161,600 |
| 2012/12/26 | 6,280 | 6,280 | 6,100 | 6,140 | -90 | -1.4% | 155,500 |
| 2012/12/25 | 6,420 | 6,430 | 6,210 | 6,230 | -110 | -1.7% | 182,200 |
| 2012/12/21 | 6,160 | 6,400 | 6,150 | 6,340 | +180 | +2.9% | 430,600 |
| 2012/12/20 | 6,170 | 6,330 | 6,120 | 6,160 | +30 | +0.5% | 383,300 |
| 2012/12/19 | 5,930 | 6,170 | 5,880 | 6,130 | +150 | +2.5% | 392,100 |
| 2012/12/18 | 6,080 | 6,120 | 5,930 | 5,980 | -160 | -2.6% | 331,600 |
| 2012/12/17 | 6,120 | 6,180 | 6,060 | 6,140 | -10 | -0.2% | 235,900 |
| 2012/12/14 | 6,160 | 6,290 | 6,080 | 6,150 | +80 | +1.3% | 596,300 |
| 2012/12/13 | 6,250 | 6,250 | 6,030 | 6,070 | -230 | -3.7% | 590,200 |
| 2012/12/12 | 6,560 | 6,560 | 6,300 | 6,300 | -240 | -3.7% | 490,900 |
| 2012/12/11 | 6,700 | 6,700 | 6,510 | 6,540 | -110 | -1.7% | 269,100 |
| 2012/12/10 | 6,720 | 6,740 | 6,620 | 6,650 | -100 | -1.5% | 183,500 |
| 2012/12/07 | 6,720 | 6,750 | 6,710 | 6,750 | +50 | +0.7% | 133,100 |
| 2012/12/06 | 6,860 | 6,860 | 6,670 | 6,700 | -160 | -2.3% | 318,500 |
| 2012/12/05 | 6,880 | 6,880 | 6,810 | 6,860 | -30 | -0.4% | 175,200 |
| 2012/12/04 | 6,760 | 6,910 | 6,700 | 6,890 | +190 | +2.8% | 334,300 |
| 2012/12/03 | 6,740 | 6,780 | 6,680 | 6,700 | -30 | -0.4% | 261,300 |
| 2012/11/30 | 6,780 | 6,870 | 6,730 | 6,730 | -130 | -1.9% | 1,136,200 |
| 2012/11/29 | 6,900 | 6,910 | 6,740 | 6,860 | -20 | -0.3% | 367,200 |
| 2012/11/28 | 6,930 | 6,940 | 6,820 | 6,880 | +10 | +0.1% | 303,000 |
| 2012/11/27 | 6,820 | 6,960 | 6,770 | 6,870 | +160 | +2.4% | 649,500 |
| 2012/11/26 | 6,530 | 6,780 | 6,490 | 6,710 | +30 | +0.4% | 717,500 |
| 2012/11/22 | 6,880 | 6,890 | 6,620 | 6,680 | -270 | -3.9% | 1,052,300 |
| 2012/11/21 | 7,110 | 7,200 | 6,890 | 6,950 | -310 | -4.3% | 928,600 |
| 2012/11/20 | 7,180 | 7,330 | 7,150 | 7,260 | -20 | -0.3% | 273,500 |
| 2012/11/19 | 7,010 | 7,300 | 6,910 | 7,280 | +260 | +3.7% | 407,200 |
| 2012/11/16 | 7,110 | 7,130 | 6,810 | 7,020 | -120 | -1.7% | 667,000 |
| 2012/11/15 | 7,170 | 7,340 | 7,140 | 7,140 | ±0 | ±0% | 351,400 |
| 2012/11/14 | 7,170 | 7,220 | 7,130 | 7,140 | -30 | -0.4% | 150,000 |
| 2012/11/13 | 7,260 | 7,310 | 7,150 | 7,170 | -90 | -1.2% | 163,000 |
| 2012/11/12 | 7,340 | 7,370 | 7,240 | 7,260 | -80 | -1.1% | 162,300 |
| 2012/11/09 | 7,150 | 7,380 | 7,100 | 7,340 | +170 | +2.4% | 260,000 |
| 2012/11/08 | 7,160 | 7,270 | 7,150 | 7,170 | -60 | -0.8% | 140,400 |
| 2012/11/07 | 7,280 | 7,350 | 7,170 | 7,230 | -70 | -1% | 231,200 |
| 2012/11/06 | 7,420 | 7,420 | 7,280 | 7,300 | -130 | -1.7% | 192,600 |
| 2012/11/05 | 7,440 | 7,530 | 7,380 | 7,430 | -40 | -0.5% | 198,800 |
| 2012/11/02 | 7,300 | 7,520 | 7,230 | 7,470 | +250 | +3.5% | 583,000 |
| 2012/11/01 | 7,360 | 7,400 | 6,990 | 7,220 | -110 | -1.5% | 518,600 |
| 2012/10/31 | 7,320 | 7,350 | 7,250 | 7,330 | +60 | +0.8% | 240,200 |
| 2012/10/30 | 7,420 | 7,420 | 7,270 | 7,270 | -120 | -1.6% | 344,200 |
2901～
2950
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
