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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,060 | 4,130 | 4,045 | 4,090 | +45 | +1.1% | 555,600 |
| 2018/07/25 | 4,065 | 4,085 | 4,035 | 4,045 | +5 | +0.1% | 550,000 |
| 2018/07/24 | 4,100 | 4,100 | 4,030 | 4,040 | -80 | -1.9% | 682,600 |
| 2018/07/23 | 4,130 | 4,165 | 4,100 | 4,120 | -30 | -0.7% | 773,200 |
| 2018/07/20 | 4,250 | 4,255 | 4,070 | 4,150 | -190 | -4.4% | 1,161,700 |
| 2018/07/19 | 4,440 | 4,440 | 4,335 | 4,340 | -140 | -3.1% | 356,400 |
| 2018/07/18 | 4,555 | 4,575 | 4,450 | 4,480 | -45 | -1% | 407,000 |
| 2018/07/17 | 4,385 | 4,535 | 4,385 | 4,525 | +190 | +4.4% | 639,900 |
| 2018/07/13 | 4,275 | 4,340 | 4,250 | 4,335 | +80 | +1.9% | 315,400 |
| 2018/07/12 | 4,255 | 4,330 | 4,235 | 4,255 | +10 | +0.2% | 468,200 |
| 2018/07/11 | 4,255 | 4,295 | 4,240 | 4,245 | -45 | -1% | 400,200 |
| 2018/07/10 | 4,375 | 4,375 | 4,290 | 4,290 | -75 | -1.7% | 485,100 |
| 2018/07/09 | 4,330 | 4,375 | 4,320 | 4,365 | +40 | +0.9% | 348,000 |
| 2018/07/06 | 4,310 | 4,350 | 4,265 | 4,325 | +45 | +1.1% | 448,800 |
| 2018/07/05 | 4,345 | 4,350 | 4,250 | 4,280 | -110 | -2.5% | 529,400 |
| 2018/07/04 | 4,330 | 4,400 | 4,280 | 4,390 | +45 | +1% | 425,200 |
| 2018/07/03 | 4,485 | 4,530 | 4,310 | 4,345 | ±0 | ±0% | 783,300 |
| 2018/07/02 | 4,440 | 4,475 | 4,340 | 4,345 | -80 | -1.8% | 573,600 |
| 2018/06/29 | 4,400 | 4,440 | 4,370 | 4,425 | +45 | +1% | 603,300 |
| 2018/06/28 | 4,370 | 4,390 | 4,305 | 4,380 | -35 | -0.8% | 512,100 |
| 2018/06/27 | 4,370 | 4,440 | 4,355 | 4,415 | +75 | +1.7% | 800,100 |
| 2018/06/26 | 4,275 | 4,355 | 4,275 | 4,340 | +110 | +2.6% | 579,000 |
| 2018/06/25 | 4,365 | 4,365 | 4,225 | 4,230 | -160 | -3.6% | 647,500 |
| 2018/06/22 | 4,415 | 4,430 | 4,370 | 4,390 | -45 | -1% | 619,100 |
| 2018/06/21 | 4,380 | 4,455 | 4,360 | 4,435 | +55 | +1.3% | 532,500 |
| 2018/06/20 | 4,340 | 4,415 | 4,340 | 4,380 | +110 | +2.6% | 720,000 |
| 2018/06/19 | 4,350 | 4,385 | 4,250 | 4,270 | -135 | -3.1% | 1,005,800 |
| 2018/06/18 | 4,510 | 4,540 | 4,385 | 4,405 | -105 | -2.3% | 674,700 |
| 2018/06/15 | 4,645 | 4,660 | 4,495 | 4,510 | -125 | -2.7% | 1,744,700 |
| 2018/06/14 | 4,630 | 4,665 | 4,610 | 4,635 | +5 | +0.1% | 672,100 |
| 2018/06/13 | 4,640 | 4,660 | 4,620 | 4,630 | -20 | -0.4% | 483,200 |
| 2018/06/12 | 4,655 | 4,680 | 4,625 | 4,650 | +20 | +0.4% | 679,400 |
| 2018/06/11 | 4,690 | 4,730 | 4,620 | 4,630 | -60 | -1.3% | 537,900 |
| 2018/06/08 | 4,680 | 4,735 | 4,680 | 4,690 | +25 | +0.5% | 605,600 |
| 2018/06/07 | 4,695 | 4,695 | 4,605 | 4,665 | -50 | -1.1% | 633,100 |
| 2018/06/06 | 4,775 | 4,775 | 4,705 | 4,715 | -85 | -1.8% | 496,900 |
| 2018/06/05 | 4,805 | 4,815 | 4,760 | 4,800 | ±0 | ±0% | 516,400 |
| 2018/06/04 | 4,600 | 4,800 | 4,565 | 4,800 | +215 | +4.7% | 858,900 |
| 2018/06/01 | 4,585 | 4,635 | 4,570 | 4,585 | ±0 | ±0% | 500,000 |
| 2018/05/31 | 4,635 | 4,665 | 4,545 | 4,585 | -30 | -0.7% | 1,466,100 |
| 2018/05/30 | 4,600 | 4,640 | 4,585 | 4,615 | -15 | -0.3% | 754,200 |
| 2018/05/29 | 4,565 | 4,640 | 4,545 | 4,630 | +85 | +1.9% | 536,700 |
| 2018/05/28 | 4,530 | 4,560 | 4,510 | 4,545 | +20 | +0.4% | 384,700 |
| 2018/05/25 | 4,465 | 4,535 | 4,450 | 4,525 | +80 | +1.8% | 522,300 |
| 2018/05/24 | 4,450 | 4,480 | 4,430 | 4,445 | +10 | +0.2% | 514,600 |
| 2018/05/23 | 4,415 | 4,450 | 4,400 | 4,435 | +20 | +0.5% | 545,800 |
| 2018/05/22 | 4,425 | 4,435 | 4,375 | 4,415 | -10 | -0.2% | 495,700 |
| 2018/05/21 | 4,455 | 4,470 | 4,420 | 4,425 | -30 | -0.7% | 347,900 |
| 2018/05/18 | 4,470 | 4,495 | 4,450 | 4,455 | -5 | -0.1% | 466,000 |
| 2018/05/17 | 4,440 | 4,470 | 4,400 | 4,460 | +5 | +0.1% | 426,100 |
1651～
1700
件表示中 / 3692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 | 240,800円 | +1.5% | +36.5% | 2.37% | 38.17倍 | 0.90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 | 193,700円 | +2.9% | +7.7% | 2.37% | 18.67倍 | 1.84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 |
| キユーピー | 331,600円 | +4.3% | -0.7% | 1.93% | 15.79倍 | 1.52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 |
| カルビー | 287,000円 | +6.6% | -6.9% | 2.02% | 18.39倍 | 1.84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 |
| 寿スピリッツ | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28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
