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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 4,095 | 4,140 | 4,060 | 4,075 | +30 | +0.7% | 735,700 |
| 2018/02/26 | 4,120 | 4,130 | 4,015 | 4,045 | -125 | -3% | 969,800 |
| 2018/02/23 | 4,095 | 4,180 | 4,065 | 4,170 | +135 | +3.3% | 1,382,000 |
| 2018/02/22 | 3,970 | 4,045 | 3,960 | 4,035 | +30 | +0.7% | 1,283,700 |
| 2018/02/21 | 3,790 | 4,145 | 3,780 | 4,005 | +240 | +6.4% | 1,909,700 |
| 2018/02/20 | 3,795 | 3,820 | 3,740 | 3,765 | -45 | -1.2% | 422,500 |
| 2018/02/19 | 3,765 | 3,815 | 3,720 | 3,810 | +65 | +1.7% | 394,900 |
| 2018/02/16 | 3,565 | 3,760 | 3,560 | 3,745 | +205 | +5.8% | 1,087,500 |
| 2018/02/15 | 3,645 | 3,645 | 3,530 | 3,540 | -85 | -2.3% | 1,040,300 |
| 2018/02/14 | 3,755 | 3,785 | 3,620 | 3,625 | -60 | -1.6% | 1,363,200 |
| 2018/02/13 | 3,680 | 3,725 | 3,665 | 3,685 | +20 | +0.5% | 677,200 |
| 2018/02/09 | 3,630 | 3,665 | 3,615 | 3,665 | -35 | -0.9% | 830,400 |
| 2018/02/08 | 3,685 | 3,745 | 3,675 | 3,700 | +15 | +0.4% | 860,600 |
| 2018/02/07 | 3,740 | 3,805 | 3,680 | 3,685 | -30 | -0.8% | 1,207,500 |
| 2018/02/06 | 3,660 | 3,720 | 3,620 | 3,715 | -85 | -2.2% | 1,240,800 |
| 2018/02/05 | 3,805 | 3,830 | 3,790 | 3,800 | -90 | -2.3% | 1,035,400 |
| 2018/02/02 | 3,850 | 3,900 | 3,815 | 3,890 | -20 | -0.5% | 880,100 |
| 2018/02/01 | 3,840 | 3,930 | 3,805 | 3,910 | +55 | +1.4% | 1,080,500 |
| 2018/01/31 | 3,895 | 3,920 | 3,840 | 3,855 | -110 | -2.8% | 1,269,200 |
| 2018/01/30 | 4,090 | 4,110 | 3,955 | 3,965 | -265 | -6.3% | 1,281,400 |
| 2018/01/29 | 4,285 | 4,285 | 4,225 | 4,230 | -60 | -1.4% | 524,300 |
| 2018/01/26 | 4,250 | 4,305 | 4,235 | 4,290 | +60 | +1.4% | 737,800 |
| 2018/01/25 | 4,150 | 4,240 | 4,135 | 4,230 | +70 | +1.7% | 559,900 |
| 2018/01/24 | 4,235 | 4,235 | 4,150 | 4,160 | -80 | -1.9% | 396,600 |
| 2018/01/23 | 4,195 | 4,245 | 4,155 | 4,240 | +60 | +1.4% | 580,500 |
| 2018/01/22 | 4,120 | 4,180 | 4,115 | 4,180 | +105 | +2.6% | 535,600 |
| 2018/01/19 | 4,065 | 4,100 | 4,050 | 4,075 | +55 | +1.4% | 415,400 |
| 2018/01/18 | 4,115 | 4,130 | 4,005 | 4,020 | -55 | -1.3% | 458,200 |
| 2018/01/17 | 4,065 | 4,110 | 4,045 | 4,075 | +25 | +0.6% | 464,300 |
| 2018/01/16 | 3,995 | 4,055 | 3,995 | 4,050 | +45 | +1.1% | 450,800 |
| 2018/01/15 | 4,010 | 4,055 | 3,970 | 4,005 | -5 | -0.1% | 409,700 |
| 2018/01/12 | 4,015 | 4,020 | 3,975 | 4,010 | -40 | -1% | 847,200 |
| 2018/01/11 | 4,050 | 4,065 | 4,025 | 4,050 | -25 | -0.6% | 480,300 |
| 2018/01/10 | 4,100 | 4,115 | 4,070 | 4,075 | -35 | -0.9% | 384,200 |
| 2018/01/09 | 4,035 | 4,115 | 4,010 | 4,110 | +70 | +1.7% | 600,200 |
| 2018/01/05 | 4,070 | 4,075 | 4,010 | 4,040 | -25 | -0.6% | 688,800 |
| 2018/01/04 | 4,120 | 4,120 | 4,030 | 4,065 | -50 | -1.2% | 746,300 |
| 2017/12/29 | 4,145 | 4,150 | 4,090 | 4,115 | -45 | -1.1% | 340,500 |
| 2017/12/28 | 4,165 | 4,195 | 4,145 | 4,160 | -20 | -0.5% | 234,200 |
| 2017/12/27 | 4,155 | 4,190 | 4,115 | 4,180 | +5 | +0.1% | 438,200 |
| 2017/12/26 | 4,215 | 4,220 | 4,130 | 4,175 | -40 | -0.9% | 742,500 |
| 2017/12/25 | 4,165 | 4,225 | 4,140 | 4,215 | +40 | +1% | 363,200 |
| 2017/12/22 | 4,150 | 4,205 | 4,135 | 4,175 | +25 | +0.6% | 527,500 |
| 2017/12/21 | 4,120 | 4,170 | 4,115 | 4,150 | +30 | +0.7% | 672,400 |
| 2017/12/20 | 4,260 | 4,270 | 4,115 | 4,120 | -160 | -3.7% | 743,400 |
| 2017/12/19 | 4,265 | 4,295 | 4,260 | 4,280 | +15 | +0.4% | 659,900 |
| 2017/12/18 | 4,300 | 4,315 | 4,250 | 4,265 | -15 | -0.4% | 482,200 |
| 2017/12/15 | 4,325 | 4,330 | 4,270 | 4,280 | -50 | -1.2% | 686,200 |
| 2017/12/14 | 4,350 | 4,375 | 4,325 | 4,330 | -25 | -0.6% | 448,300 |
| 2017/12/13 | 4,320 | 4,355 | 4,305 | 4,355 | +35 | +0.8% | 395,000 |
1801～
1850
件表示中 / 3740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 | 226,200円 | +1.5% | +36.5% | 2.52% | 35.13倍 | 0.83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 |
| 日本ハム | 489,500円 | +2.2% | +21.0% | 3.19% | 16.14倍 | 0.92倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| ニチレイ | 178,100円 | -0.3% | +14.9% | 2.64% | 15.12倍 | 1.71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 |
| カルビー | 265,100円 | +7.0% | +1.9% | 2.26% | 16.15倍 | 1.61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 | 207,400円 | +10.1% | +11.5% | 1.69% | 23.89倍 | 7.99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
