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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 3,780 | 3,780 | 3,755 | 3,765 | -5 | -0.1% | 34,800 |
| 2012/01/11 | 3,750 | 3,780 | 3,750 | 3,770 | +40 | +1.1% | 27,000 |
| 2012/01/10 | 3,755 | 3,760 | 3,715 | 3,730 | +5 | +0.1% | 55,600 |
| 2012/01/06 | 3,690 | 3,725 | 3,675 | 3,725 | ±0 | ±0% | 97,000 |
| 2012/01/05 | 3,770 | 3,795 | 3,640 | 3,725 | -35 | -0.9% | 60,200 |
| 2012/01/04 | 3,780 | 3,830 | 3,705 | 3,760 | -5 | -0.1% | 113,300 |
| 2011/12/30 | 3,775 | 3,780 | 3,750 | 3,765 | +5 | +0.1% | 85,100 |
| 2011/12/29 | 3,710 | 3,760 | 3,700 | 3,760 | +30 | +0.8% | 51,700 |
| 2011/12/28 | 3,660 | 3,755 | 3,660 | 3,730 | +55 | +1.5% | 120,700 |
| 2011/12/27 | 3,585 | 3,690 | 3,585 | 3,675 | +75 | +2.1% | 61,800 |
| 2011/12/26 | 3,580 | 3,635 | 3,580 | 3,600 | -60 | -1.6% | 43,100 |
| 2011/12/22 | 3,685 | 3,685 | 3,625 | 3,660 | -5 | -0.1% | 39,800 |
| 2011/12/21 | 3,610 | 3,680 | 3,610 | 3,665 | +60 | +1.7% | 61,900 |
| 2011/12/20 | 3,605 | 3,650 | 3,570 | 3,605 | +5 | +0.1% | 60,600 |
| 2011/12/19 | 3,580 | 3,630 | 3,550 | 3,600 | ±0 | ±0% | 68,300 |
| 2011/12/16 | 3,565 | 3,615 | 3,530 | 3,600 | +35 | +1% | 90,300 |
| 2011/12/15 | 3,585 | 3,605 | 3,560 | 3,565 | -55 | -1.5% | 52,200 |
| 2011/12/14 | 3,680 | 3,680 | 3,555 | 3,620 | -80 | -2.2% | 115,900 |
| 2011/12/13 | 3,690 | 3,715 | 3,670 | 3,700 | -35 | -0.9% | 46,400 |
| 2011/12/12 | 3,700 | 3,760 | 3,685 | 3,735 | +25 | +0.7% | 108,600 |
| 2011/12/09 | 3,730 | 3,730 | 3,645 | 3,710 | -15 | -0.4% | 62,900 |
| 2011/12/08 | 3,700 | 3,745 | 3,700 | 3,725 | +25 | +0.7% | 81,500 |
| 2011/12/07 | 3,675 | 3,700 | 3,660 | 3,700 | +65 | +1.8% | 76,100 |
| 2011/12/06 | 3,605 | 3,695 | 3,600 | 3,635 | +70 | +2% | 118,000 |
| 2011/12/05 | 3,550 | 3,605 | 3,550 | 3,565 | -25 | -0.7% | 56,700 |
| 2011/12/02 | 3,660 | 3,660 | 3,580 | 3,590 | -70 | -1.9% | 80,800 |
| 2011/12/01 | 3,670 | 3,735 | 3,615 | 3,660 | -5 | -0.1% | 168,700 |
| 2011/11/30 | 3,465 | 3,665 | 3,455 | 3,665 | +230 | +6.7% | 511,100 |
| 2011/11/29 | 3,415 | 3,455 | 3,375 | 3,435 | +30 | +0.9% | 102,700 |
| 2011/11/28 | 3,435 | 3,440 | 3,380 | 3,405 | +40 | +1.2% | 50,300 |
| 2011/11/25 | 3,330 | 3,375 | 3,320 | 3,365 | +35 | +1.1% | 65,800 |
| 2011/11/24 | 3,325 | 3,370 | 3,320 | 3,330 | -90 | -2.6% | 52,700 |
| 2011/11/22 | 3,350 | 3,425 | 3,350 | 3,420 | +30 | +0.9% | 68,200 |
| 2011/11/21 | 3,300 | 3,430 | 3,300 | 3,390 | +95 | +2.9% | 70,300 |
| 2011/11/18 | 3,235 | 3,355 | 3,210 | 3,295 | +75 | +2.3% | 89,100 |
| 2011/11/17 | 3,240 | 3,265 | 3,210 | 3,220 | -80 | -2.4% | 87,500 |
| 2011/11/16 | 3,370 | 3,385 | 3,300 | 3,300 | -105 | -3.1% | 54,400 |
| 2011/11/15 | 3,410 | 3,425 | 3,370 | 3,405 | -30 | -0.9% | 50,300 |
| 2011/11/14 | 3,400 | 3,445 | 3,400 | 3,435 | +45 | +1.3% | 43,100 |
| 2011/11/11 | 3,400 | 3,440 | 3,380 | 3,390 | -5 | -0.1% | 71,700 |
| 2011/11/10 | 3,345 | 3,460 | 3,335 | 3,395 | +30 | +0.9% | 113,000 |
| 2011/11/09 | 3,290 | 3,375 | 3,290 | 3,365 | +15 | +0.4% | 91,700 |
| 2011/11/08 | 3,325 | 3,410 | 3,325 | 3,350 | +45 | +1.4% | 104,400 |
| 2011/11/07 | 3,330 | 3,350 | 3,285 | 3,305 | -55 | -1.6% | 121,200 |
| 2011/11/04 | 3,385 | 3,420 | 3,350 | 3,360 | -40 | -1.2% | 88,500 |
| 2011/11/02 | 3,390 | 3,470 | 3,365 | 3,400 | -50 | -1.4% | 134,600 |
| 2011/11/01 | 3,565 | 3,565 | 3,385 | 3,450 | -155 | -4.3% | 287,300 |
| 2011/10/31 | 3,605 | 3,650 | 3,505 | 3,605 | +110 | +3.1% | 292,800 |
| 2011/10/28 | 3,575 | 3,610 | 3,355 | 3,495 | -80 | -2.2% | 434,000 |
| 2011/10/27 | 3,650 | 3,675 | 3,545 | 3,575 | -105 | -2.9% | 163,500 |
3151～
3200
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
