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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 3,345 | 3,400 | 3,335 | 3,365 | +10 | +0.3% | 450,600 |
| 2017/07/18 | 3,335 | 3,365 | 3,310 | 3,355 | +35 | +1.1% | 567,000 |
| 2017/07/14 | 3,315 | 3,330 | 3,305 | 3,320 | +5 | +0.2% | 477,900 |
| 2017/07/13 | 3,335 | 3,360 | 3,310 | 3,315 | +10 | +0.3% | 454,200 |
| 2017/07/12 | 3,355 | 3,360 | 3,305 | 3,305 | -40 | -1.2% | 557,000 |
| 2017/07/11 | 3,320 | 3,355 | 3,310 | 3,345 | +10 | +0.3% | 482,800 |
| 2017/07/10 | 3,375 | 3,375 | 3,325 | 3,335 | -30 | -0.9% | 716,600 |
| 2017/07/07 | 3,340 | 3,390 | 3,325 | 3,365 | +5 | +0.1% | 592,700 |
| 2017/07/06 | 3,400 | 3,410 | 3,350 | 3,360 | ±0 | ±0% | 616,800 |
| 2017/07/05 | 3,355 | 3,395 | 3,345 | 3,360 | +25 | +0.7% | 873,600 |
| 2017/07/04 | 3,365 | 3,370 | 3,315 | 3,335 | +5 | +0.2% | 602,500 |
| 2017/07/03 | 3,300 | 3,375 | 3,300 | 3,330 | +80 | +2.5% | 960,300 |
| 2017/06/30 | 3,275 | 3,275 | 3,225 | 3,250 | -50 | -1.5% | 886,800 |
| 2017/06/29 | 3,265 | 3,305 | 3,220 | 3,300 | +40 | +1.2% | 859,400 |
| 2017/06/28 | 3,315 | 3,330 | 3,250 | 3,260 | -100 | -3% | 1,008,500 |
| 2017/06/27 | 3,395 | 3,425 | 3,355 | 3,360 | -15 | -0.4% | 909,100 |
| 2017/06/26 | 3,295 | 3,395 | 3,275 | 3,375 | +85 | +2.6% | 902,500 |
| 2017/06/23 | 3,290 | 3,310 | 3,265 | 3,290 | ±0 | ±0% | 658,800 |
| 2017/06/22 | 3,300 | 3,315 | 3,285 | 3,290 | -5 | -0.2% | 673,600 |
| 2017/06/21 | 3,285 | 3,330 | 3,285 | 3,295 | +20 | +0.6% | 716,900 |
| 2017/06/20 | 3,290 | 3,290 | 3,255 | 3,275 | -5 | -0.2% | 708,000 |
| 2017/06/19 | 3,255 | 3,315 | 3,255 | 3,280 | +30 | +0.9% | 703,600 |
| 2017/06/16 | 3,275 | 3,280 | 3,240 | 3,250 | -25 | -0.8% | 788,000 |
| 2017/06/15 | 3,335 | 3,340 | 3,240 | 3,275 | ±0 | ±0% | 1,039,500 |
| 2017/06/14 | 3,345 | 3,365 | 3,265 | 3,275 | -35 | -1.1% | 658,900 |
| 2017/06/13 | 3,350 | 3,360 | 3,305 | 3,310 | -50 | -1.5% | 590,700 |
| 2017/06/12 | 3,370 | 3,390 | 3,345 | 3,360 | +15 | +0.4% | 468,700 |
| 2017/06/09 | 3,395 | 3,430 | 3,345 | 3,345 | -100 | -2.9% | 931,700 |
| 2017/06/08 | 3,480 | 3,540 | 3,440 | 3,445 | -10 | -0.3% | 736,800 |
| 2017/06/07 | 3,500 | 3,520 | 3,455 | 3,455 | -55 | -1.6% | 803,400 |
| 2017/06/06 | 3,700 | 3,715 | 3,500 | 3,510 | -140 | -3.8% | 1,309,500 |
| 2017/06/05 | 3,585 | 3,665 | 3,570 | 3,650 | +45 | +1.2% | 698,700 |
| 2017/06/02 | 3,640 | 3,645 | 3,580 | 3,605 | -40 | -1.1% | 1,105,900 |
| 2017/06/01 | 3,570 | 3,645 | 3,555 | 3,645 | +75 | +2.1% | 916,500 |
| 2017/05/31 | 3,500 | 3,570 | 3,495 | 3,570 | +70 | +2% | 1,730,100 |
| 2017/05/30 | 3,470 | 3,505 | 3,470 | 3,500 | +40 | +1.2% | 669,900 |
| 2017/05/29 | 3,435 | 3,500 | 3,430 | 3,460 | +55 | +1.6% | 509,600 |
| 2017/05/26 | 3,380 | 3,430 | 3,380 | 3,405 | +35 | +1% | 519,700 |
| 2017/05/25 | 3,385 | 3,395 | 3,365 | 3,370 | -45 | -1.3% | 745,700 |
| 2017/05/24 | 3,415 | 3,420 | 3,390 | 3,415 | +5 | +0.1% | 562,700 |
| 2017/05/23 | 3,385 | 3,430 | 3,385 | 3,410 | +20 | +0.6% | 667,900 |
| 2017/05/22 | 3,320 | 3,400 | 3,320 | 3,390 | +95 | +2.9% | 812,700 |
| 2017/05/19 | 3,380 | 3,380 | 3,295 | 3,295 | -70 | -2.1% | 745,700 |
| 2017/05/18 | 3,450 | 3,450 | 3,350 | 3,365 | -130 | -3.7% | 1,079,400 |
| 2017/05/17 | 3,445 | 3,510 | 3,440 | 3,495 | +50 | +1.5% | 757,000 |
| 2017/05/16 | 3,380 | 3,455 | 3,375 | 3,445 | +75 | +2.2% | 738,000 |
| 2017/05/15 | 3,390 | 3,410 | 3,360 | 3,370 | -35 | -1% | 657,800 |
| 2017/05/12 | 3,410 | 3,450 | 3,390 | 3,405 | -5 | -0.1% | 526,200 |
| 2017/05/11 | 3,410 | 3,440 | 3,405 | 3,410 | +15 | +0.4% | 498,300 |
| 2017/05/10 | 3,410 | 3,420 | 3,370 | 3,395 | -10 | -0.3% | 731,800 |
1951～
2000
件表示中 / 3741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 | 225,400円 | +1.5% | +36.5% | 2.53% | 35.00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 | 487,000円 | +2.2% | +21.0% | 3.20% | 16.06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 | 179,400円 | -0.3% | +14.9% | 2.62% | 15.23倍 | 1.73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 | 264,800円 | +7.0% | +1.9% | 2.27% | 16.13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 | 208,600円 | +10.1% | +11.5% | 1.68% | 24.03倍 | 8.03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
