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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 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 |
| 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 |
3351～
3400
件表示中 / 3537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 | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83倍 | 1.68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 | 263,600円 | +1.5% | - | 2.16% | - | 1.18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 | 174,100円 | -0.3% | +14.9% | 2.70% | 14.79倍 | 1.68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 |
| 宝ＨＤ | 180,600円 | +10.6% | +0.1% | 1.72% | 21.37倍 | 1.42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 |
| グリコ | 491,900円 | +9.9% | +1.1% | 1.93% | 39.15倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
