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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 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 |
| 2012/11/06 | 1,220 | 1,224 | 1,213 | 1,213 | -7 | -0.6% | 325,900 |
| 2012/11/05 | 1,224 | 1,227 | 1,217 | 1,220 | -4 | -0.3% | 320,300 |
| 2012/11/02 | 1,242 | 1,244 | 1,221 | 1,224 | -25 | -2% | 522,600 |
| 2012/11/01 | 1,232 | 1,251 | 1,227 | 1,249 | +26 | +2.1% | 297,000 |
| 2012/10/31 | 1,249 | 1,252 | 1,212 | 1,223 | -30 | -2.4% | 617,300 |
| 2012/10/30 | 1,259 | 1,263 | 1,253 | 1,253 | ±0 | ±0% | 235,800 |
| 2012/10/29 | 1,267 | 1,274 | 1,251 | 1,253 | -15 | -1.2% | 239,000 |
| 2012/10/26 | 1,272 | 1,283 | 1,267 | 1,268 | +1 | +0.1% | 164,600 |
3101～
3150
件表示中 / 3784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 | 268,200円 | +1.5% | - | 2.13% | - | 1.19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 | 580,800円 | +2.2% | +21.0% | 2.69% | 18.93倍 | 1.08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 |
| 日清粉Ｇ | 185,300円 | +2.2% | +7.7% | 3.24% | 13.77倍 | 1.11倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| ニチレイ | 173,200円 | -0.3% | +14.9% | 2.71% | 14.71倍 | 1.67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 | 277,000円 | +7.0% | +1.9% | 2.17% | 16.88倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
