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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,346 | 1,365 | 1,346 | 1,357 | -6 | -0.4% | 210,100 |
| 2012/08/23 | 1,369 | 1,369 | 1,354 | 1,363 | -2 | -0.1% | 227,200 |
| 2012/08/22 | 1,383 | 1,385 | 1,357 | 1,365 | -14 | -1% | 213,400 |
| 2012/08/21 | 1,390 | 1,392 | 1,371 | 1,379 | -14 | -1% | 197,100 |
| 2012/08/20 | 1,395 | 1,401 | 1,388 | 1,393 | +1 | +0.1% | 181,100 |
| 2012/08/17 | 1,397 | 1,398 | 1,387 | 1,392 | -1 | -0.1% | 157,100 |
| 2012/08/16 | 1,376 | 1,393 | 1,372 | 1,393 | +23 | +1.7% | 230,200 |
| 2012/08/15 | 1,379 | 1,385 | 1,362 | 1,370 | -8 | -0.6% | 169,000 |
| 2012/08/14 | 1,355 | 1,379 | 1,349 | 1,378 | +29 | +2.1% | 209,500 |
| 2012/08/13 | 1,340 | 1,354 | 1,334 | 1,349 | +9 | +0.7% | 160,700 |
| 2012/08/10 | 1,346 | 1,353 | 1,337 | 1,340 | -14 | -1% | 203,800 |
| 2012/08/09 | 1,357 | 1,363 | 1,336 | 1,354 | +2 | +0.1% | 204,800 |
| 2012/08/08 | 1,349 | 1,362 | 1,342 | 1,352 | +18 | +1.3% | 273,900 |
| 2012/08/07 | 1,324 | 1,338 | 1,321 | 1,334 | -1 | -0.1% | 194,500 |
| 2012/08/06 | 1,339 | 1,344 | 1,323 | 1,335 | +10 | +0.8% | 154,400 |
| 2012/08/03 | 1,345 | 1,349 | 1,325 | 1,325 | -34 | -2.5% | 241,000 |
| 2012/08/02 | 1,350 | 1,370 | 1,343 | 1,359 | +11 | +0.8% | 306,100 |
| 2012/08/01 | 1,343 | 1,353 | 1,331 | 1,348 | +6 | +0.4% | 226,200 |
| 2012/07/31 | 1,329 | 1,342 | 1,322 | 1,342 | +10 | +0.8% | 325,600 |
| 2012/07/30 | 1,321 | 1,332 | 1,316 | 1,332 | +11 | +0.8% | 306,000 |
| 2012/07/27 | 1,350 | 1,351 | 1,311 | 1,321 | -59 | -4.3% | 733,700 |
| 2012/07/26 | 1,357 | 1,380 | 1,354 | 1,380 | +24 | +1.8% | 303,600 |
| 2012/07/25 | 1,352 | 1,366 | 1,346 | 1,356 | ±0 | ±0% | 259,900 |
| 2012/07/24 | 1,350 | 1,358 | 1,341 | 1,356 | +4 | +0.3% | 326,400 |
| 2012/07/23 | 1,349 | 1,364 | 1,344 | 1,352 | -12 | -0.9% | 168,400 |
| 2012/07/20 | 1,367 | 1,369 | 1,355 | 1,364 | -16 | -1.2% | 282,300 |
| 2012/07/19 | 1,392 | 1,399 | 1,375 | 1,380 | -11 | -0.8% | 247,500 |
| 2012/07/18 | 1,410 | 1,419 | 1,386 | 1,391 | -14 | -1% | 193,200 |
| 2012/07/17 | 1,399 | 1,407 | 1,391 | 1,405 | +10 | +0.7% | 149,100 |
| 2012/07/13 | 1,392 | 1,405 | 1,390 | 1,395 | -4 | -0.3% | 164,900 |
| 2012/07/12 | 1,408 | 1,408 | 1,392 | 1,399 | -8 | -0.6% | 120,500 |
| 2012/07/11 | 1,408 | 1,413 | 1,398 | 1,407 | ±0 | ±0% | 174,400 |
| 2012/07/10 | 1,412 | 1,422 | 1,397 | 1,407 | +5 | +0.4% | 252,000 |
| 2012/07/09 | 1,401 | 1,407 | 1,396 | 1,402 | +2 | +0.1% | 157,700 |
| 2012/07/06 | 1,405 | 1,415 | 1,398 | 1,400 | -4 | -0.3% | 197,800 |
| 2012/07/05 | 1,410 | 1,422 | 1,398 | 1,404 | -11 | -0.8% | 138,100 |
| 2012/07/04 | 1,428 | 1,428 | 1,410 | 1,415 | -15 | -1% | 187,500 |
| 2012/07/03 | 1,408 | 1,434 | 1,385 | 1,430 | +43 | +3.1% | 577,700 |
| 2012/07/02 | 1,394 | 1,398 | 1,382 | 1,387 | -2 | -0.1% | 188,600 |
| 2012/06/29 | 1,377 | 1,395 | 1,371 | 1,389 | +11 | +0.8% | 326,400 |
| 2012/06/28 | 1,374 | 1,386 | 1,373 | 1,378 | +7 | +0.5% | 297,300 |
| 2012/06/27 | 1,346 | 1,374 | 1,338 | 1,371 | +22 | +1.6% | 611,500 |
| 2012/06/26 | 1,358 | 1,365 | 1,342 | 1,349 | -17 | -1.2% | 903,900 |
| 2012/06/25 | 1,385 | 1,385 | 1,365 | 1,366 | -16 | -1.2% | 420,500 |
| 2012/06/22 | 1,369 | 1,384 | 1,364 | 1,382 | +12 | +0.9% | 339,900 |
| 2012/06/21 | 1,364 | 1,376 | 1,357 | 1,370 | +5 | +0.4% | 306,900 |
| 2012/06/20 | 1,334 | 1,367 | 1,331 | 1,365 | +43 | +3.3% | 417,500 |
| 2012/06/19 | 1,321 | 1,332 | 1,318 | 1,322 | +1 | +0.1% | 398,100 |
| 2012/06/18 | 1,325 | 1,335 | 1,320 | 1,321 | +5 | +0.4% | 393,500 |
| 2012/06/15 | 1,322 | 1,334 | 1,313 | 1,316 | -9 | -0.7% | 429,400 |
3101～
3150
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
