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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 3,705 | 3,725 | 3,675 | 3,680 | -60 | -1.6% | 66,900 |
| 2011/10/25 | 3,705 | 3,755 | 3,705 | 3,740 | +5 | +0.1% | 47,300 |
| 2011/10/24 | 3,760 | 3,770 | 3,705 | 3,735 | -20 | -0.5% | 71,300 |
| 2011/10/21 | 3,890 | 3,895 | 3,735 | 3,755 | -130 | -3.3% | 89,800 |
| 2011/10/20 | 3,925 | 3,925 | 3,865 | 3,885 | -20 | -0.5% | 30,700 |
| 2011/10/19 | 3,860 | 3,915 | 3,840 | 3,905 | +70 | +1.8% | 163,900 |
| 2011/10/18 | 3,835 | 3,885 | 3,815 | 3,835 | +80 | +2.1% | 172,200 |
| 2011/10/17 | 3,695 | 3,780 | 3,690 | 3,755 | +60 | +1.6% | 58,200 |
| 2011/10/14 | 3,710 | 3,735 | 3,685 | 3,695 | -80 | -2.1% | 88,700 |
| 2011/10/13 | 3,805 | 3,805 | 3,700 | 3,775 | -25 | -0.7% | 79,100 |
| 2011/10/12 | 3,780 | 3,830 | 3,780 | 3,800 | -15 | -0.4% | 40,300 |
| 2011/10/11 | 3,860 | 3,860 | 3,805 | 3,815 | -40 | -1% | 74,700 |
| 2011/10/07 | 3,900 | 3,900 | 3,850 | 3,855 | -45 | -1.2% | 30,700 |
| 2011/10/06 | 3,880 | 3,900 | 3,860 | 3,900 | +25 | +0.6% | 76,900 |
| 2011/10/05 | 3,845 | 3,890 | 3,825 | 3,875 | +75 | +2% | 59,200 |
| 2011/10/04 | 3,820 | 3,840 | 3,780 | 3,800 | -50 | -1.3% | 83,800 |
| 2011/10/03 | 3,820 | 3,875 | 3,770 | 3,850 | ±0 | ±0% | 123,600 |
| 2011/09/30 | 3,880 | 3,900 | 3,840 | 3,850 | -5 | -0.1% | 87,500 |
| 2011/09/29 | 3,815 | 3,860 | 3,780 | 3,855 | +35 | +0.9% | 71,500 |
| 2011/09/28 | 3,830 | 3,850 | 3,780 | 3,820 | +25 | +0.7% | 44,300 |
| 2011/09/27 | 3,800 | 3,840 | 3,765 | 3,795 | +40 | +1.1% | 62,000 |
| 2011/09/26 | 3,650 | 3,800 | 3,590 | 3,755 | +95 | +2.6% | 121,000 |
| 2011/09/22 | 3,750 | 3,785 | 3,625 | 3,660 | -90 | -2.4% | 90,000 |
| 2011/09/21 | 3,860 | 3,950 | 3,725 | 3,750 | -110 | -2.8% | 136,400 |
| 2011/09/20 | 3,800 | 3,945 | 3,780 | 3,860 | +10 | +0.3% | 110,500 |
| 2011/09/16 | 3,690 | 3,915 | 3,650 | 3,850 | +165 | +4.5% | 179,200 |
| 2011/09/15 | 3,760 | 3,780 | 3,655 | 3,685 | -65 | -1.7% | 50,100 |
| 2011/09/14 | 3,735 | 3,785 | 3,710 | 3,750 | +10 | +0.3% | 40,200 |
| 2011/09/13 | 3,790 | 3,800 | 3,715 | 3,740 | -45 | -1.2% | 57,600 |
| 2011/09/12 | 3,795 | 3,890 | 3,730 | 3,785 | -5 | -0.1% | 125,000 |
| 2011/09/09 | 3,730 | 3,790 | 3,700 | 3,790 | +130 | +3.6% | 142,900 |
| 2011/09/08 | 3,630 | 3,690 | 3,630 | 3,660 | +30 | +0.8% | 68,400 |
| 2011/09/07 | 3,595 | 3,650 | 3,565 | 3,630 | +115 | +3.3% | 132,600 |
| 2011/09/06 | 3,465 | 3,525 | 3,435 | 3,515 | +85 | +2.5% | 114,300 |
| 2011/09/05 | 3,470 | 3,470 | 3,400 | 3,430 | -60 | -1.7% | 141,000 |
| 2011/09/02 | 3,505 | 3,525 | 3,445 | 3,490 | -70 | -2% | 137,100 |
| 2011/09/01 | 3,630 | 3,635 | 3,545 | 3,560 | -70 | -1.9% | 95,000 |
| 2011/08/31 | 3,695 | 3,700 | 3,560 | 3,630 | -55 | -1.5% | 95,900 |
| 2011/08/30 | 3,685 | 3,720 | 3,660 | 3,685 | +35 | +1% | 69,400 |
| 2011/08/29 | 3,610 | 3,660 | 3,605 | 3,650 | +40 | +1.1% | 64,800 |
| 2011/08/26 | 3,500 | 3,615 | 3,500 | 3,610 | +115 | +3.3% | 85,700 |
| 2011/08/25 | 3,535 | 3,590 | 3,490 | 3,495 | -35 | -1% | 96,300 |
| 2011/08/24 | 3,580 | 3,680 | 3,520 | 3,530 | -60 | -1.7% | 159,200 |
| 2011/08/23 | 3,450 | 3,590 | 3,435 | 3,590 | +185 | +5.4% | 186,900 |
| 2011/08/22 | 3,445 | 3,475 | 3,385 | 3,405 | -10 | -0.3% | 82,900 |
| 2011/08/19 | 3,320 | 3,475 | 3,265 | 3,415 | +25 | +0.7% | 117,700 |
| 2011/08/18 | 3,385 | 3,450 | 3,380 | 3,390 | -30 | -0.9% | 70,600 |
| 2011/08/17 | 3,380 | 3,455 | 3,375 | 3,420 | +15 | +0.4% | 87,000 |
| 2011/08/16 | 3,495 | 3,515 | 3,365 | 3,405 | -20 | -0.6% | 207,200 |
| 2011/08/15 | 3,290 | 3,450 | 3,290 | 3,425 | +175 | +5.4% | 202,500 |
3201～
3250
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
