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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/08/12 | 3,180 | 3,250 | 3,140 | 3,250 | +105 | +3.3% | 136,300 |
| 2011/08/11 | 2,990 | 3,170 | 2,990 | 3,145 | +85 | +2.8% | 85,600 |
| 2011/08/10 | 3,000 | 3,085 | 2,980 | 3,060 | +101 | +3.4% | 88,300 |
| 2011/08/09 | 2,930 | 2,965 | 2,893 | 2,959 | -39 | -1.3% | 110,000 |
| 2011/08/08 | 3,015 | 3,085 | 2,991 | 2,998 | -72 | -2.3% | 62,400 |
| 2011/08/05 | 2,925 | 3,100 | 2,911 | 3,070 | +25 | +0.8% | 129,300 |
| 2011/08/04 | 3,050 | 3,120 | 3,025 | 3,045 | -50 | -1.6% | 139,800 |
| 2011/08/03 | 3,090 | 3,130 | 3,080 | 3,095 | -90 | -2.8% | 212,400 |
| 2011/08/02 | 3,210 | 3,225 | 3,180 | 3,185 | -55 | -1.7% | 75,300 |
| 2011/08/01 | 3,205 | 3,300 | 3,205 | 3,240 | ±0 | ±0% | 72,300 |
| 2011/07/29 | 3,300 | 3,300 | 3,190 | 3,240 | +20 | +0.6% | 91,500 |
| 2011/07/28 | 3,245 | 3,260 | 3,190 | 3,220 | -60 | -1.8% | 85,200 |
| 2011/07/27 | 3,300 | 3,300 | 3,265 | 3,280 | -15 | -0.5% | 55,000 |
| 2011/07/26 | 3,295 | 3,310 | 3,275 | 3,295 | +25 | +0.8% | 46,900 |
| 2011/07/25 | 3,300 | 3,315 | 3,255 | 3,270 | -5 | -0.2% | 145,800 |
| 2011/07/22 | 3,270 | 3,335 | 3,215 | 3,275 | +35 | +1.1% | 155,800 |
| 2011/07/21 | 3,165 | 3,370 | 3,160 | 3,240 | +80 | +2.5% | 325,600 |
| 2011/07/20 | 3,150 | 3,180 | 3,125 | 3,160 | +55 | +1.8% | 122,800 |
3401～
3450
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
