2229 カルビー 東証1 15:00
3,520円
前日比
+35 (+1.00%)
比較される銘柄: 明治HD日ハム日清食HD
業績: 今期予想
食料品
単位 100株
PER PBR 利回り 信用倍率
26.4 3.82 1.14 6.30
決算発表予定日  2017/02/01
昨年来高値: 5,200 (16/02/02)
昨年来安値: 3,320 (16/12/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/20 3,495 3,540 3,495 3,520 +35 +1.0 469,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/19 3,500 3,540 3,465 3,485 +15 +0.4 597,000
17/01/18 3,510 3,530 3,430 3,470 -30 -0.9 879,200
17/01/17 3,575 3,575 3,500 3,500 -75 -2.1 497,700
17/01/16 3,570 3,605 3,550 3,575 0 0.0 392,700
17/01/13 3,560 3,615 3,555 3,575 +10 +0.3 450,000
17/01/12 3,605 3,610 3,535 3,565 -40 -1.1 818,600
17/01/11 3,670 3,670 3,600 3,605 -120 -3.2 1,048,800
17/01/10 3,780 3,805 3,700 3,725 -45 -1.2 915,700
17/01/06 3,745 3,780 3,730 3,770 +35 +0.9 517,000
17/01/05 3,740 3,760 3,725 3,735 +5 +0.1 556,700
17/01/04 3,690 3,735 3,685 3,730 +70 +1.9 670,100
16/12/30 3,675 3,680 3,630 3,660 -10 -0.3 467,700
16/12/29 3,660 3,680 3,645 3,670 +10 +0.3 509,100
16/12/28 3,660 3,680 3,650 3,660 0 0.0 355,900
16/12/27 3,670 3,690 3,655 3,660 -25 -0.7 441,000
16/12/26 3,685 3,710 3,675 3,685 +20 +0.5 336,200
16/12/22 3,675 3,680 3,650 3,665 -20 -0.5 384,100
16/12/21 3,700 3,710 3,660 3,685 -15 -0.4 641,600
16/12/20 3,730 3,760 3,700 3,700 -10 -0.3 801,600
16/12/19 3,685 3,720 3,665 3,710 +35 +1.0 665,800
16/12/16 3,700 3,730 3,660 3,675 -10 -0.3 485,500
16/12/15 3,670 3,690 3,600 3,685 +10 +0.3 1,096,800
16/12/14 3,650 3,705 3,635 3,675 +65 +1.8 1,036,400
16/12/13 3,560 3,630 3,555 3,610 +75 +2.1 1,049,300
16/12/12 3,430 3,535 3,430 3,535 +115 +3.4 983,600
16/12/09 3,395 3,435 3,375 3,420 +10 +0.3 895,600
16/12/08 3,400 3,420 3,365 3,410 +45 +1.3 886,600
16/12/07 3,340 3,375 3,335 3,365 +30 +0.9 703,000
16/12/06 3,405 3,410 3,320 3,335 -80 -2.3 1,343,800

日経平均