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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,726 | 1,729 | 1,704 | 1,711 | -15 | -0.9% | 584,900 |
| 2014/06/26 | 1,731 | 1,735 | 1,724 | 1,726 | -21 | -1.2% | 836,000 |
| 2014/06/25 | 1,753 | 1,763 | 1,743 | 1,747 | -16 | -0.9% | 1,311,100 |
| 2014/06/24 | 1,760 | 1,768 | 1,760 | 1,763 | +5 | +0.3% | 734,600 |
| 2014/06/23 | 1,754 | 1,758 | 1,752 | 1,758 | +10 | +0.6% | 460,600 |
| 2014/06/20 | 1,770 | 1,770 | 1,748 | 1,748 | -14 | -0.8% | 901,200 |
| 2014/06/19 | 1,769 | 1,775 | 1,757 | 1,762 | -7 | -0.4% | 779,000 |
| 2014/06/18 | 1,784 | 1,789 | 1,769 | 1,769 | -6 | -0.3% | 675,500 |
| 2014/06/17 | 1,783 | 1,801 | 1,770 | 1,775 | -3 | -0.2% | 927,800 |
| 2014/06/16 | 1,773 | 1,785 | 1,773 | 1,778 | +12 | +0.7% | 377,000 |
| 2014/06/13 | 1,750 | 1,773 | 1,745 | 1,766 | +19 | +1.1% | 622,700 |
| 2014/06/12 | 1,743 | 1,759 | 1,741 | 1,747 | +5 | +0.3% | 714,000 |
| 2014/06/11 | 1,750 | 1,752 | 1,741 | 1,742 | -7 | -0.4% | 457,800 |
| 2014/06/10 | 1,752 | 1,759 | 1,745 | 1,749 | +1 | +0.1% | 434,600 |
| 2014/06/09 | 1,755 | 1,755 | 1,738 | 1,748 | +7 | +0.4% | 561,100 |
| 2014/06/06 | 1,760 | 1,760 | 1,741 | 1,741 | -41 | -2.3% | 1,171,900 |
| 2014/06/05 | 1,737 | 1,785 | 1,732 | 1,782 | +46 | +2.6% | 1,072,100 |
| 2014/06/04 | 1,750 | 1,754 | 1,731 | 1,736 | -19 | -1.1% | 782,500 |
| 2014/06/03 | 1,760 | 1,766 | 1,747 | 1,755 | -4 | -0.2% | 694,700 |
| 2014/06/02 | 1,725 | 1,762 | 1,719 | 1,759 | +61 | +3.6% | 924,500 |
| 2014/05/30 | 1,720 | 1,727 | 1,686 | 1,698 | -21 | -1.2% | 4,539,700 |
| 2014/05/29 | 1,715 | 1,729 | 1,710 | 1,719 | -8 | -0.5% | 823,400 |
| 2014/05/28 | 1,725 | 1,743 | 1,710 | 1,727 | -1 | -0.1% | 780,300 |
| 2014/05/27 | 1,730 | 1,741 | 1,720 | 1,728 | +4 | +0.2% | 474,200 |
| 2014/05/26 | 1,700 | 1,727 | 1,693 | 1,724 | +39 | +2.3% | 501,200 |
| 2014/05/23 | 1,680 | 1,693 | 1,667 | 1,685 | -9 | -0.5% | 743,500 |
| 2014/05/22 | 1,691 | 1,703 | 1,682 | 1,694 | +13 | +0.8% | 356,500 |
| 2014/05/21 | 1,693 | 1,699 | 1,672 | 1,681 | -23 | -1.3% | 373,700 |
| 2014/05/20 | 1,699 | 1,717 | 1,693 | 1,704 | +9 | +0.5% | 433,900 |
| 2014/05/19 | 1,687 | 1,700 | 1,683 | 1,695 | +11 | +0.7% | 335,400 |
| 2014/05/16 | 1,696 | 1,699 | 1,670 | 1,684 | -32 | -1.9% | 470,300 |
| 2014/05/15 | 1,711 | 1,719 | 1,691 | 1,716 | +1 | +0.1% | 746,700 |
| 2014/05/14 | 1,700 | 1,718 | 1,691 | 1,715 | +19 | +1.1% | 394,800 |
| 2014/05/13 | 1,677 | 1,703 | 1,672 | 1,696 | +27 | +1.6% | 406,600 |
| 2014/05/12 | 1,685 | 1,686 | 1,663 | 1,669 | -15 | -0.9% | 712,900 |
| 2014/05/09 | 1,689 | 1,697 | 1,677 | 1,684 | +5 | +0.3% | 560,300 |
| 2014/05/08 | 1,690 | 1,695 | 1,675 | 1,679 | +4 | +0.2% | 370,800 |
| 2014/05/07 | 1,708 | 1,710 | 1,675 | 1,675 | -33 | -1.9% | 762,100 |
| 2014/05/02 | 1,711 | 1,719 | 1,701 | 1,708 | -2 | -0.1% | 491,700 |
| 2014/05/01 | 1,770 | 1,770 | 1,706 | 1,710 | -68 | -3.8% | 878,600 |
| 2014/04/30 | 1,803 | 1,805 | 1,776 | 1,778 | -27 | -1.5% | 404,400 |
| 2014/04/28 | 1,800 | 1,809 | 1,791 | 1,805 | +3 | +0.2% | 295,500 |
| 2014/04/25 | 1,797 | 1,822 | 1,797 | 1,802 | +2 | +0.1% | 332,800 |
| 2014/04/24 | 1,819 | 1,821 | 1,799 | 1,800 | -14 | -0.8% | 292,300 |
| 2014/04/23 | 1,831 | 1,831 | 1,803 | 1,814 | +3 | +0.2% | 272,700 |
| 2014/04/22 | 1,835 | 1,839 | 1,811 | 1,811 | -9 | -0.5% | 223,100 |
| 2014/04/21 | 1,825 | 1,837 | 1,815 | 1,820 | ±0 | ±0% | 117,500 |
| 2014/04/18 | 1,823 | 1,826 | 1,807 | 1,820 | ±0 | ±0% | 173,700 |
| 2014/04/17 | 1,830 | 1,839 | 1,814 | 1,820 | -10 | -0.5% | 290,600 |
| 2014/04/16 | 1,799 | 1,837 | 1,795 | 1,830 | +53 | +3% | 458,900 |
2651～
2700
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
