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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 1,451 | 1,452 | 1,401 | 1,434 | -17 | -1.2% | 488,700 |
| 2012/03/30 | 1,474 | 1,477 | 1,445 | 1,451 | -9 | -0.6% | 439,900 |
| 2012/03/29 | 1,443 | 1,463 | 1,440 | 1,460 | +17 | +1.2% | 236,500 |
| 2012/03/28 | 1,456 | 1,456 | 1,435 | 1,443 | -17 | -1.2% | 244,600 |
| 2012/03/27 | 1,445 | 1,469 | 1,441 | 1,460 | +26 | +1.8% | 274,500 |
| 2012/03/26 | 1,440 | 1,447 | 1,432 | 1,434 | -2 | -0.1% | 274,200 |
| 2012/03/23 | 1,444 | 1,447 | 1,435 | 1,436 | -17 | -1.2% | 194,100 |
| 2012/03/22 | 1,444 | 1,465 | 1,441 | 1,453 | +13 | +0.9% | 415,400 |
| 2012/03/21 | 1,430 | 1,444 | 1,424 | 1,440 | +13 | +0.9% | 270,700 |
| 2012/03/19 | 1,418 | 1,427 | 1,412 | 1,427 | +4 | +0.3% | 155,400 |
| 2012/03/16 | 1,417 | 1,437 | 1,417 | 1,423 | ±0 | ±0% | 131,200 |
| 2012/03/15 | 1,429 | 1,448 | 1,419 | 1,423 | -8 | -0.6% | 244,000 |
| 2012/03/14 | 1,444 | 1,450 | 1,430 | 1,431 | +11 | +0.8% | 292,400 |
| 2012/03/13 | 1,415 | 1,437 | 1,415 | 1,420 | +8 | +0.6% | 190,500 |
| 2012/03/12 | 1,424 | 1,425 | 1,412 | 1,412 | -9 | -0.6% | 138,500 |
| 2012/03/09 | 1,420 | 1,424 | 1,408 | 1,421 | +16 | +1.1% | 263,300 |
| 2012/03/08 | 1,372 | 1,417 | 1,366 | 1,405 | +41 | +3% | 399,900 |
| 2012/03/07 | 1,370 | 1,390 | 1,358 | 1,364 | -28 | -2% | 467,700 |
| 2012/03/06 | 1,390 | 1,400 | 1,385 | 1,392 | +9 | +0.7% | 268,000 |
| 2012/03/05 | 1,394 | 1,402 | 1,380 | 1,383 | -11 | -0.8% | 265,300 |
| 2012/03/02 | 1,408 | 1,408 | 1,387 | 1,394 | +3 | +0.2% | 365,000 |
| 2012/03/01 | 1,387 | 1,405 | 1,381 | 1,391 | +9 | +0.7% | 469,800 |
| 2012/02/29 | 1,405 | 1,415 | 1,378 | 1,382 | -17 | -1.2% | 505,600 |
| 2012/02/28 | 1,384 | 1,401 | 1,384 | 1,399 | +16 | +1.2% | 350,100 |
| 2012/02/27 | 1,383 | 1,399 | 1,378 | 1,383 | +8 | +0.6% | 303,500 |
| 2012/02/24 | 1,379 | 1,382 | 1,369 | 1,375 | +5 | +0.4% | 265,600 |
| 2012/02/23 | 1,365 | 1,373 | 1,359 | 1,370 | +9 | +0.7% | 203,000 |
| 2012/02/22 | 1,362 | 1,373 | 1,355 | 1,361 | +9 | +0.7% | 297,200 |
| 2012/02/21 | 1,355 | 1,363 | 1,352 | 1,352 | -5 | -0.4% | 165,500 |
| 2012/02/20 | 1,355 | 1,360 | 1,352 | 1,357 | +6 | +0.4% | 106,900 |
| 2012/02/17 | 1,347 | 1,355 | 1,342 | 1,351 | +8 | +0.6% | 162,900 |
| 2012/02/16 | 1,340 | 1,348 | 1,334 | 1,343 | -2 | -0.1% | 181,400 |
| 2012/02/15 | 1,337 | 1,347 | 1,332 | 1,345 | +7 | +0.5% | 258,800 |
| 2012/02/14 | 1,336 | 1,340 | 1,321 | 1,338 | -1 | -0.1% | 193,000 |
| 2012/02/13 | 1,338 | 1,344 | 1,336 | 1,339 | +4 | +0.3% | 133,900 |
| 2012/02/10 | 1,317 | 1,336 | 1,316 | 1,335 | +23 | +1.8% | 254,000 |
| 2012/02/09 | 1,295 | 1,313 | 1,294 | 1,312 | +17 | +1.3% | 353,300 |
| 2012/02/08 | 1,288 | 1,296 | 1,281 | 1,295 | +10 | +0.8% | 373,100 |
| 2012/02/07 | 1,278 | 1,293 | 1,260 | 1,285 | -4 | -0.3% | 364,200 |
| 2012/02/06 | 1,299 | 1,300 | 1,286 | 1,289 | -10 | -0.8% | 210,200 |
| 2012/02/03 | 1,296 | 1,305 | 1,295 | 1,299 | -2 | -0.2% | 129,500 |
| 2012/02/02 | 1,302 | 1,308 | 1,296 | 1,301 | -7 | -0.5% | 326,800 |
| 2012/02/01 | 1,315 | 1,321 | 1,305 | 1,308 | -2 | -0.2% | 203,600 |
| 2012/01/31 | 1,324 | 1,324 | 1,304 | 1,310 | -13 | -1% | 207,800 |
| 2012/01/30 | 1,319 | 1,330 | 1,312 | 1,323 | -8 | -0.6% | 151,100 |
| 2012/01/27 | 1,318 | 1,339 | 1,318 | 1,331 | +9 | +0.7% | 130,900 |
| 2012/01/26 | 1,333 | 1,338 | 1,317 | 1,322 | -12 | -0.9% | 139,200 |
| 2012/01/25 | 1,317 | 1,334 | 1,315 | 1,334 | +30 | +2.3% | 324,600 |
| 2012/01/24 | 1,314 | 1,314 | 1,303 | 1,304 | -4 | -0.3% | 106,000 |
| 2012/01/23 | 1,311 | 1,316 | 1,304 | 1,308 | -3 | -0.2% | 198,100 |
3251～
3300
件表示中 / 3742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 | 225,800円 | +1.5% | +36.5% | 2.52% | 35.06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 | 495,800円 | +2.2% | +21.0% | 3.15% | 16.35倍 | 0.94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 | 179,600円 | -0.3% | +14.9% | 2.62% | 15.26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 | 265,000円 | +7.0% | +1.9% | 2.26% | 16.15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 | 204,500円 | +10.1% | +11.5% | 1.71% | 23.55倍 | 7.88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
