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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,375 | 1,384 | 1,370 | 1,380 | -8 | -0.6% | 288,200 |
| 2013/01/23 | 1,371 | 1,393 | 1,365 | 1,388 | +7 | +0.5% | 376,500 |
| 2013/01/22 | 1,390 | 1,396 | 1,364 | 1,381 | -6 | -0.4% | 235,000 |
| 2013/01/21 | 1,393 | 1,393 | 1,381 | 1,387 | -9 | -0.6% | 176,000 |
| 2013/01/18 | 1,395 | 1,399 | 1,386 | 1,396 | +15 | +1.1% | 493,400 |
| 2013/01/17 | 1,365 | 1,386 | 1,359 | 1,381 | +23 | +1.7% | 608,200 |
| 2013/01/16 | 1,351 | 1,361 | 1,343 | 1,358 | ±0 | ±0% | 508,000 |
| 2013/01/15 | 1,362 | 1,363 | 1,354 | 1,358 | -1 | -0.1% | 335,000 |
| 2013/01/11 | 1,363 | 1,363 | 1,352 | 1,359 | -3 | -0.2% | 245,700 |
| 2013/01/10 | 1,343 | 1,363 | 1,337 | 1,362 | +15 | +1.1% | 224,100 |
| 2013/01/09 | 1,341 | 1,352 | 1,329 | 1,347 | -1 | -0.1% | 310,400 |
| 2013/01/08 | 1,356 | 1,363 | 1,345 | 1,348 | -18 | -1.3% | 398,400 |
| 2013/01/07 | 1,361 | 1,369 | 1,356 | 1,366 | +5 | +0.4% | 295,200 |
| 2013/01/04 | 1,350 | 1,361 | 1,347 | 1,361 | +28 | +2.1% | 489,200 |
| 2012/12/28 | 1,329 | 1,337 | 1,321 | 1,333 | +9 | +0.7% | 466,400 |
| 2012/12/27 | 1,305 | 1,324 | 1,298 | 1,324 | +22 | +1.7% | 432,400 |
| 2012/12/26 | 1,288 | 1,304 | 1,284 | 1,302 | -37 | -2.8% | 356,500 |
| 2012/12/25 | 1,335 | 1,340 | 1,327 | 1,339 | +14 | +1.1% | 521,500 |
| 2012/12/21 | 1,331 | 1,335 | 1,322 | 1,325 | -3 | -0.2% | 294,400 |
| 2012/12/20 | 1,340 | 1,344 | 1,320 | 1,328 | -7 | -0.5% | 445,700 |
| 2012/12/19 | 1,314 | 1,336 | 1,312 | 1,335 | +26 | +2% | 389,100 |
| 2012/12/18 | 1,292 | 1,310 | 1,291 | 1,309 | +20 | +1.6% | 403,900 |
| 2012/12/17 | 1,295 | 1,295 | 1,285 | 1,289 | +1 | +0.1% | 320,800 |
| 2012/12/14 | 1,290 | 1,295 | 1,285 | 1,288 | -1 | -0.1% | 310,600 |
| 2012/12/13 | 1,301 | 1,301 | 1,285 | 1,289 | -12 | -0.9% | 307,500 |
| 2012/12/12 | 1,293 | 1,301 | 1,292 | 1,301 | +13 | +1% | 255,100 |
| 2012/12/11 | 1,293 | 1,293 | 1,282 | 1,288 | -4 | -0.3% | 364,400 |
| 2012/12/10 | 1,293 | 1,294 | 1,288 | 1,292 | ±0 | ±0% | 248,400 |
| 2012/12/07 | 1,289 | 1,294 | 1,282 | 1,292 | +6 | +0.5% | 302,000 |
| 2012/12/06 | 1,288 | 1,293 | 1,284 | 1,286 | ±0 | ±0% | 200,500 |
| 2012/12/05 | 1,279 | 1,289 | 1,276 | 1,286 | +3 | +0.2% | 237,400 |
| 2012/12/04 | 1,285 | 1,294 | 1,279 | 1,283 | +5 | +0.4% | 209,200 |
| 2012/12/03 | 1,281 | 1,286 | 1,273 | 1,278 | -2 | -0.2% | 268,100 |
| 2012/11/30 | 1,279 | 1,288 | 1,268 | 1,280 | +5 | +0.4% | 402,700 |
| 2012/11/29 | 1,275 | 1,279 | 1,270 | 1,275 | -3 | -0.2% | 217,800 |
| 2012/11/28 | 1,268 | 1,282 | 1,268 | 1,278 | +13 | +1% | 265,200 |
| 2012/11/27 | 1,263 | 1,268 | 1,257 | 1,265 | +10 | +0.8% | 287,700 |
| 2012/11/26 | 1,260 | 1,263 | 1,251 | 1,255 | +2 | +0.2% | 264,300 |
| 2012/11/22 | 1,249 | 1,253 | 1,239 | 1,253 | +8 | +0.6% | 238,000 |
| 2012/11/21 | 1,241 | 1,246 | 1,230 | 1,245 | +9 | +0.7% | 232,400 |
| 2012/11/20 | 1,234 | 1,239 | 1,230 | 1,236 | +6 | +0.5% | 212,100 |
| 2012/11/19 | 1,223 | 1,232 | 1,223 | 1,230 | +15 | +1.2% | 215,200 |
| 2012/11/16 | 1,200 | 1,220 | 1,198 | 1,215 | +15 | +1.3% | 403,300 |
| 2012/11/15 | 1,196 | 1,203 | 1,192 | 1,200 | +5 | +0.4% | 177,700 |
| 2012/11/14 | 1,193 | 1,195 | 1,185 | 1,195 | ±0 | ±0% | 201,200 |
| 2012/11/13 | 1,202 | 1,204 | 1,191 | 1,195 | -5 | -0.4% | 270,000 |
| 2012/11/12 | 1,211 | 1,212 | 1,200 | 1,200 | -9 | -0.7% | 240,400 |
| 2012/11/09 | 1,208 | 1,219 | 1,206 | 1,209 | -4 | -0.3% | 339,600 |
| 2012/11/08 | 1,214 | 1,215 | 1,207 | 1,213 | -3 | -0.2% | 282,100 |
| 2012/11/07 | 1,216 | 1,218 | 1,213 | 1,216 | +3 | +0.2% | 270,200 |
3001～
3050
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
