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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 1,362 | 1,370 | 1,354 | 1,369 | +22 | +1.6% | 337,300 |
| 2011/11/02 | 1,358 | 1,360 | 1,342 | 1,347 | -20 | -1.5% | 306,600 |
| 2011/11/01 | 1,395 | 1,395 | 1,353 | 1,367 | -38 | -2.7% | 458,400 |
| 2011/10/31 | 1,398 | 1,421 | 1,391 | 1,405 | -2 | -0.1% | 279,900 |
| 2011/10/28 | 1,409 | 1,415 | 1,399 | 1,407 | +18 | +1.3% | 211,300 |
| 2011/10/27 | 1,391 | 1,400 | 1,384 | 1,389 | -2 | -0.1% | 150,900 |
| 2011/10/26 | 1,399 | 1,401 | 1,385 | 1,391 | -15 | -1.1% | 204,100 |
| 2011/10/25 | 1,428 | 1,430 | 1,405 | 1,406 | -22 | -1.5% | 130,000 |
| 2011/10/24 | 1,440 | 1,443 | 1,423 | 1,428 | ±0 | ±0% | 113,200 |
| 2011/10/21 | 1,437 | 1,445 | 1,428 | 1,428 | -10 | -0.7% | 78,900 |
| 2011/10/20 | 1,448 | 1,452 | 1,434 | 1,438 | -21 | -1.4% | 134,400 |
| 2011/10/19 | 1,448 | 1,463 | 1,440 | 1,459 | +14 | +1% | 368,800 |
| 2011/10/18 | 1,455 | 1,457 | 1,443 | 1,445 | -9 | -0.6% | 161,600 |
| 2011/10/17 | 1,448 | 1,455 | 1,439 | 1,454 | +28 | +2% | 207,400 |
| 2011/10/14 | 1,430 | 1,440 | 1,409 | 1,426 | -20 | -1.4% | 184,200 |
| 2011/10/13 | 1,460 | 1,460 | 1,440 | 1,446 | -4 | -0.3% | 201,700 |
| 2011/10/12 | 1,437 | 1,450 | 1,436 | 1,450 | +9 | +0.6% | 184,500 |
| 2011/10/11 | 1,433 | 1,459 | 1,432 | 1,441 | +4 | +0.3% | 223,500 |
| 2011/10/07 | 1,454 | 1,456 | 1,432 | 1,437 | -20 | -1.4% | 217,200 |
| 2011/10/06 | 1,464 | 1,478 | 1,449 | 1,457 | ±0 | ±0% | 248,400 |
| 2011/10/05 | 1,460 | 1,464 | 1,438 | 1,457 | +1 | +0.1% | 269,500 |
| 2011/10/04 | 1,442 | 1,471 | 1,434 | 1,456 | ±0 | ±0% | 497,400 |
| 2011/10/03 | 1,441 | 1,463 | 1,431 | 1,456 | -30 | -2% | 383,600 |
| 2011/09/30 | 1,430 | 1,487 | 1,423 | 1,486 | +62 | +4.4% | 451,200 |
| 2011/09/29 | 1,398 | 1,424 | 1,398 | 1,424 | +32 | +2.3% | 346,200 |
| 2011/09/28 | 1,380 | 1,405 | 1,372 | 1,392 | +24 | +1.8% | 316,500 |
| 2011/09/27 | 1,370 | 1,370 | 1,352 | 1,368 | +4 | +0.3% | 270,700 |
| 2011/09/26 | 1,391 | 1,404 | 1,360 | 1,364 | -21 | -1.5% | 289,600 |
| 2011/09/22 | 1,391 | 1,398 | 1,373 | 1,385 | -1 | -0.1% | 244,000 |
| 2011/09/21 | 1,398 | 1,401 | 1,385 | 1,386 | -5 | -0.4% | 230,000 |
| 2011/09/20 | 1,370 | 1,398 | 1,370 | 1,391 | +21 | +1.5% | 233,100 |
| 2011/09/16 | 1,372 | 1,376 | 1,365 | 1,370 | +3 | +0.2% | 193,700 |
| 2011/09/15 | 1,373 | 1,379 | 1,365 | 1,367 | +10 | +0.7% | 197,200 |
| 2011/09/14 | 1,370 | 1,381 | 1,354 | 1,357 | -12 | -0.9% | 153,900 |
| 2011/09/13 | 1,365 | 1,376 | 1,351 | 1,369 | +1 | +0.1% | 272,600 |
| 2011/09/12 | 1,376 | 1,381 | 1,359 | 1,368 | -24 | -1.7% | 276,500 |
| 2011/09/09 | 1,389 | 1,399 | 1,385 | 1,392 | -7 | -0.5% | 311,800 |
| 2011/09/08 | 1,379 | 1,399 | 1,376 | 1,399 | +29 | +2.1% | 190,000 |
| 2011/09/07 | 1,390 | 1,390 | 1,368 | 1,370 | -8 | -0.6% | 245,800 |
| 2011/09/06 | 1,396 | 1,399 | 1,378 | 1,378 | -16 | -1.1% | 206,100 |
| 2011/09/05 | 1,394 | 1,400 | 1,383 | 1,394 | -1 | -0.1% | 165,200 |
| 2011/09/02 | 1,388 | 1,401 | 1,382 | 1,395 | -2 | -0.1% | 230,600 |
| 2011/09/01 | 1,405 | 1,405 | 1,389 | 1,397 | -2 | -0.1% | 279,300 |
| 2011/08/31 | 1,371 | 1,399 | 1,365 | 1,399 | +20 | +1.5% | 329,200 |
| 2011/08/30 | 1,365 | 1,393 | 1,365 | 1,379 | +15 | +1.1% | 286,600 |
| 2011/08/29 | 1,348 | 1,375 | 1,340 | 1,364 | +17 | +1.3% | 259,300 |
| 2011/08/26 | 1,347 | 1,352 | 1,340 | 1,347 | ±0 | ±0% | 354,100 |
| 2011/08/25 | 1,373 | 1,373 | 1,345 | 1,347 | -30 | -2.2% | 551,200 |
| 2011/08/24 | 1,392 | 1,394 | 1,364 | 1,377 | -25 | -1.8% | 381,700 |
| 2011/08/23 | 1,404 | 1,405 | 1,385 | 1,402 | +7 | +0.5% | 333,900 |
3301～
3350
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
