コカ・コーラ ボトラーズジャパンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,451 | 1,460 | 1,450 | 1,451 | -7 | -0.5% | 185,300 |
| 2010/06/16 | 1,451 | 1,458 | 1,445 | 1,458 | +17 | +1.2% | 241,800 |
| 2010/06/15 | 1,441 | 1,450 | 1,438 | 1,441 | +3 | +0.2% | 244,800 |
| 2010/06/14 | 1,454 | 1,458 | 1,438 | 1,438 | -15 | -1% | 246,900 |
| 2010/06/11 | 1,455 | 1,455 | 1,444 | 1,453 | +15 | +1% | 235,200 |
| 2010/06/10 | 1,434 | 1,447 | 1,428 | 1,438 | +13 | +0.9% | 225,900 |
| 2010/06/09 | 1,413 | 1,434 | 1,390 | 1,425 | +13 | +0.9% | 414,600 |
| 2010/06/08 | 1,435 | 1,438 | 1,412 | 1,412 | -32 | -2.2% | 419,600 |
| 2010/06/07 | 1,458 | 1,464 | 1,440 | 1,444 | -29 | -2% | 252,500 |
| 2010/06/04 | 1,470 | 1,474 | 1,463 | 1,473 | +4 | +0.3% | 286,300 |
| 2010/06/03 | 1,464 | 1,475 | 1,462 | 1,469 | +8 | +0.5% | 228,500 |
| 2010/06/02 | 1,457 | 1,473 | 1,452 | 1,461 | -10 | -0.7% | 241,700 |
| 2010/06/01 | 1,465 | 1,473 | 1,456 | 1,471 | +3 | +0.2% | 180,300 |
| 2010/05/31 | 1,452 | 1,479 | 1,450 | 1,468 | +19 | +1.3% | 228,100 |
| 2010/05/28 | 1,461 | 1,468 | 1,446 | 1,449 | -7 | -0.5% | 339,300 |
| 2010/05/27 | 1,454 | 1,457 | 1,439 | 1,456 | -3 | -0.2% | 236,900 |
| 2010/05/26 | 1,486 | 1,496 | 1,453 | 1,459 | -29 | -1.9% | 343,000 |
| 2010/05/25 | 1,480 | 1,490 | 1,470 | 1,488 | -17 | -1.1% | 258,300 |
| 2010/05/24 | 1,510 | 1,517 | 1,501 | 1,505 | +6 | +0.4% | 250,800 |
| 2010/05/21 | 1,510 | 1,512 | 1,498 | 1,499 | -46 | -3% | 262,600 |
| 2010/05/20 | 1,551 | 1,555 | 1,521 | 1,545 | -27 | -1.7% | 386,800 |
| 2010/05/19 | 1,575 | 1,576 | 1,552 | 1,572 | -20 | -1.3% | 241,400 |
| 2010/05/18 | 1,586 | 1,605 | 1,579 | 1,592 | -3 | -0.2% | 231,500 |
| 2010/05/17 | 1,600 | 1,619 | 1,587 | 1,595 | -33 | -2% | 240,000 |
| 2010/05/14 | 1,610 | 1,630 | 1,608 | 1,628 | -2 | -0.1% | 235,500 |
| 2010/05/13 | 1,619 | 1,631 | 1,608 | 1,630 | +15 | +0.9% | 217,600 |
| 2010/05/12 | 1,625 | 1,626 | 1,600 | 1,615 | +1 | +0.1% | 301,300 |
| 2010/05/11 | 1,621 | 1,625 | 1,608 | 1,614 | +1 | +0.1% | 233,500 |
| 2010/05/10 | 1,615 | 1,620 | 1,595 | 1,613 | -10 | -0.6% | 359,300 |
| 2010/05/07 | 1,618 | 1,625 | 1,608 | 1,623 | -45 | -2.7% | 309,400 |
| 2010/05/06 | 1,659 | 1,668 | 1,639 | 1,668 | +4 | +0.2% | 429,500 |
| 2010/04/30 | 1,641 | 1,665 | 1,637 | 1,664 | +37 | +2.3% | 322,800 |
| 2010/04/28 | 1,625 | 1,632 | 1,615 | 1,627 | -19 | -1.2% | 274,100 |
| 2010/04/27 | 1,640 | 1,650 | 1,634 | 1,646 | -6 | -0.4% | 241,800 |
| 2010/04/26 | 1,648 | 1,655 | 1,642 | 1,652 | +6 | +0.4% | 222,700 |
| 2010/04/23 | 1,642 | 1,659 | 1,627 | 1,646 | +24 | +1.5% | 431,400 |
| 2010/04/22 | 1,613 | 1,623 | 1,602 | 1,622 | +10 | +0.6% | 249,200 |
| 2010/04/21 | 1,609 | 1,618 | 1,605 | 1,612 | +3 | +0.2% | 302,400 |
| 2010/04/20 | 1,600 | 1,614 | 1,599 | 1,609 | +12 | +0.8% | 239,200 |
| 2010/04/19 | 1,608 | 1,610 | 1,585 | 1,597 | -11 | -0.7% | 382,200 |
| 2010/04/16 | 1,598 | 1,619 | 1,591 | 1,608 | +17 | +1.1% | 326,800 |
| 2010/04/15 | 1,595 | 1,598 | 1,585 | 1,591 | +11 | +0.7% | 169,300 |
| 2010/04/14 | 1,586 | 1,595 | 1,578 | 1,580 | -10 | -0.6% | 283,000 |
| 2010/04/13 | 1,600 | 1,604 | 1,582 | 1,590 | -10 | -0.6% | 252,200 |
| 2010/04/12 | 1,575 | 1,608 | 1,575 | 1,600 | +30 | +1.9% | 451,400 |
| 2010/04/09 | 1,556 | 1,571 | 1,556 | 1,570 | +5 | +0.3% | 241,400 |
| 2010/04/08 | 1,564 | 1,571 | 1,560 | 1,565 | +2 | +0.1% | 220,600 |
| 2010/04/07 | 1,551 | 1,564 | 1,550 | 1,563 | +22 | +1.4% | 220,100 |
| 2010/04/06 | 1,516 | 1,542 | 1,516 | 1,541 | +25 | +1.6% | 349,600 |
| 2010/04/05 | 1,513 | 1,518 | 1,508 | 1,516 | +3 | +0.2% | 232,900 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「コカコーラＢＪＨ」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 |
|---|---|---|---|---|---|---|---|---|
| コカコーラＢＪＨ | 195,900円 | +1.6% | +244.3% | 2.55% | 50.98倍 | 0.75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 |
| サッポロＨＤ | 565,100円 | +0.9% | +53.2% | 0.92% | 44.02倍 | 2.41倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| カルビー | 323,200円 | +5.6% | -10.1% | 1.79% | 22.42倍 | 2.10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 |
| カゴメ | 396,200円 | +31.7% | +94.1% | 1.31% | 16.25倍 | 2.58倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 伊藤園 | 380,600円 | +4.3% | +19.0% | 1.10% | 31.98倍 | 1.85倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
