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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,378 | 1,400 | 1,368 | 1,395 | +16 | +1.2% | 444,500 |
| 2011/08/19 | 1,373 | 1,388 | 1,372 | 1,379 | -9 | -0.6% | 308,300 |
| 2011/08/18 | 1,401 | 1,401 | 1,386 | 1,388 | -12 | -0.9% | 274,700 |
| 2011/08/17 | 1,395 | 1,405 | 1,395 | 1,400 | +1 | +0.1% | 245,600 |
| 2011/08/16 | 1,397 | 1,403 | 1,395 | 1,399 | -4 | -0.3% | 317,300 |
| 2011/08/15 | 1,409 | 1,409 | 1,393 | 1,403 | +4 | +0.3% | 296,700 |
| 2011/08/12 | 1,402 | 1,406 | 1,388 | 1,399 | -5 | -0.4% | 501,900 |
| 2011/08/11 | 1,394 | 1,407 | 1,383 | 1,404 | -12 | -0.8% | 592,300 |
| 2011/08/10 | 1,433 | 1,443 | 1,405 | 1,416 | -27 | -1.9% | 795,500 |
| 2011/08/09 | 1,422 | 1,444 | 1,406 | 1,443 | -26 | -1.8% | 304,400 |
| 2011/08/08 | 1,477 | 1,478 | 1,459 | 1,469 | -33 | -2.2% | 318,900 |
| 2011/08/05 | 1,494 | 1,503 | 1,480 | 1,502 | -21 | -1.4% | 272,600 |
| 2011/08/04 | 1,524 | 1,540 | 1,514 | 1,523 | -11 | -0.7% | 220,000 |
| 2011/08/03 | 1,544 | 1,553 | 1,524 | 1,534 | -34 | -2.2% | 294,600 |
| 2011/08/02 | 1,557 | 1,569 | 1,545 | 1,568 | +14 | +0.9% | 317,200 |
| 2011/08/01 | 1,540 | 1,561 | 1,527 | 1,554 | +14 | +0.9% | 313,700 |
| 2011/07/29 | 1,501 | 1,553 | 1,495 | 1,540 | +38 | +2.5% | 718,400 |
| 2011/07/28 | 1,560 | 1,560 | 1,502 | 1,502 | -51 | -3.3% | 768,500 |
| 2011/07/27 | 1,555 | 1,555 | 1,533 | 1,553 | +11 | +0.7% | 555,000 |
| 2011/07/26 | 1,545 | 1,561 | 1,536 | 1,542 | +26 | +1.7% | 549,100 |
| 2011/07/25 | 1,520 | 1,522 | 1,509 | 1,516 | ±0 | ±0% | 174,800 |
| 2011/07/22 | 1,514 | 1,525 | 1,509 | 1,516 | +21 | +1.4% | 309,000 |
| 2011/07/21 | 1,501 | 1,501 | 1,491 | 1,495 | -6 | -0.4% | 274,400 |
| 2011/07/20 | 1,496 | 1,507 | 1,493 | 1,501 | +4 | +0.3% | 484,200 |
| 2011/07/19 | 1,531 | 1,532 | 1,495 | 1,497 | -42 | -2.7% | 441,000 |
| 2011/07/15 | 1,552 | 1,556 | 1,536 | 1,539 | -23 | -1.5% | 319,300 |
| 2011/07/14 | 1,562 | 1,570 | 1,553 | 1,562 | -11 | -0.7% | 249,000 |
| 2011/07/13 | 1,568 | 1,580 | 1,568 | 1,573 | +9 | +0.6% | 317,300 |
| 2011/07/12 | 1,545 | 1,566 | 1,534 | 1,564 | +4 | +0.3% | 305,400 |
| 2011/07/11 | 1,567 | 1,573 | 1,559 | 1,560 | -8 | -0.5% | 184,200 |
| 2011/07/08 | 1,573 | 1,582 | 1,566 | 1,568 | +19 | +1.2% | 591,200 |
| 2011/07/07 | 1,533 | 1,550 | 1,528 | 1,549 | +15 | +1% | 148,400 |
| 2011/07/06 | 1,538 | 1,538 | 1,523 | 1,534 | -3 | -0.2% | 252,900 |
| 2011/07/05 | 1,554 | 1,554 | 1,532 | 1,537 | -3 | -0.2% | 182,800 |
| 2011/07/04 | 1,560 | 1,577 | 1,535 | 1,540 | -9 | -0.6% | 275,500 |
| 2011/07/01 | 1,540 | 1,558 | 1,537 | 1,549 | +9 | +0.6% | 363,300 |
| 2011/06/30 | 1,505 | 1,540 | 1,499 | 1,540 | +41 | +2.7% | 683,800 |
| 2011/06/29 | 1,494 | 1,501 | 1,490 | 1,499 | +11 | +0.7% | 340,800 |
| 2011/06/28 | 1,481 | 1,492 | 1,480 | 1,488 | -12 | -0.8% | 362,400 |
| 2011/06/27 | 1,513 | 1,513 | 1,499 | 1,500 | +5 | +0.3% | 784,800 |
| 2011/06/24 | 1,468 | 1,499 | 1,466 | 1,495 | +27 | +1.8% | 548,300 |
| 2011/06/23 | 1,473 | 1,476 | 1,464 | 1,468 | -11 | -0.7% | 437,200 |
| 2011/06/22 | 1,470 | 1,482 | 1,467 | 1,479 | +11 | +0.7% | 308,900 |
| 2011/06/21 | 1,473 | 1,484 | 1,463 | 1,468 | ±0 | ±0% | 249,300 |
| 2011/06/20 | 1,455 | 1,475 | 1,455 | 1,468 | +7 | +0.5% | 267,700 |
| 2011/06/17 | 1,480 | 1,486 | 1,454 | 1,461 | -19 | -1.3% | 281,300 |
| 2011/06/16 | 1,490 | 1,498 | 1,473 | 1,480 | -9 | -0.6% | 294,200 |
| 2011/06/15 | 1,473 | 1,492 | 1,470 | 1,489 | +16 | +1.1% | 333,700 |
| 2011/06/14 | 1,466 | 1,480 | 1,461 | 1,473 | +3 | +0.2% | 255,400 |
| 2011/06/13 | 1,470 | 1,475 | 1,456 | 1,470 | -6 | -0.4% | 264,700 |
3351～
3400
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
