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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 1,537 | 1,548 | 1,530 | 1,541 | +10 | +0.7% | 685,700 |
| 2011/05/30 | 1,543 | 1,547 | 1,527 | 1,531 | -12 | -0.8% | 301,800 |
| 2011/05/27 | 1,544 | 1,548 | 1,534 | 1,543 | -12 | -0.8% | 249,900 |
| 2011/05/26 | 1,547 | 1,564 | 1,537 | 1,555 | +17 | +1.1% | 363,300 |
| 2011/05/25 | 1,544 | 1,546 | 1,528 | 1,538 | -15 | -1% | 237,100 |
| 2011/05/24 | 1,548 | 1,555 | 1,529 | 1,553 | +11 | +0.7% | 256,200 |
| 2011/05/23 | 1,559 | 1,559 | 1,531 | 1,542 | -20 | -1.3% | 255,000 |
| 2011/05/20 | 1,554 | 1,578 | 1,547 | 1,562 | +20 | +1.3% | 396,500 |
| 2011/05/19 | 1,576 | 1,588 | 1,533 | 1,542 | -34 | -2.2% | 590,600 |
| 2011/05/18 | 1,551 | 1,585 | 1,537 | 1,576 | +36 | +2.3% | 730,500 |
| 2011/05/17 | 1,528 | 1,544 | 1,519 | 1,540 | +17 | +1.1% | 541,000 |
| 2011/05/16 | 1,523 | 1,528 | 1,513 | 1,523 | -3 | -0.2% | 232,200 |
| 2011/05/13 | 1,547 | 1,549 | 1,515 | 1,526 | -15 | -1% | 335,300 |
| 2011/05/12 | 1,550 | 1,554 | 1,528 | 1,541 | -15 | -1% | 487,500 |
| 2011/05/11 | 1,575 | 1,577 | 1,546 | 1,556 | -24 | -1.5% | 690,300 |
| 2011/05/10 | 1,573 | 1,594 | 1,560 | 1,580 | +18 | +1.2% | 736,400 |
| 2011/05/09 | 1,643 | 1,648 | 1,556 | 1,562 | -80 | -4.9% | 1,450,900 |
| 2011/05/06 | 1,677 | 1,678 | 1,630 | 1,642 | -45 | -2.7% | 1,001,400 |
| 2011/05/02 | 1,679 | 1,692 | 1,676 | 1,687 | +14 | +0.8% | 435,900 |
| 2011/04/28 | 1,660 | 1,673 | 1,621 | 1,673 | -10 | -0.6% | 1,319,400 |
| 2011/04/27 | 1,662 | 1,686 | 1,654 | 1,683 | +17 | +1% | 613,700 |
| 2011/04/26 | 1,628 | 1,672 | 1,626 | 1,666 | +54 | +3.3% | 719,800 |
| 2011/04/25 | 1,649 | 1,650 | 1,609 | 1,612 | -16 | -1% | 750,200 |
| 2011/04/22 | 1,656 | 1,656 | 1,623 | 1,628 | -16 | -1% | 653,900 |
| 2011/04/21 | 1,658 | 1,668 | 1,627 | 1,644 | -19 | -1.1% | 706,700 |
| 2011/04/20 | 1,660 | 1,678 | 1,645 | 1,663 | +2 | +0.1% | 543,400 |
| 2011/04/19 | 1,660 | 1,672 | 1,656 | 1,661 | -12 | -0.7% | 321,100 |
| 2011/04/18 | 1,653 | 1,691 | 1,653 | 1,673 | +21 | +1.3% | 530,900 |
| 2011/04/15 | 1,653 | 1,675 | 1,649 | 1,652 | -1 | -0.1% | 292,100 |
| 2011/04/14 | 1,671 | 1,677 | 1,641 | 1,653 | -43 | -2.5% | 726,100 |
| 2011/04/13 | 1,625 | 1,699 | 1,625 | 1,696 | +77 | +4.8% | 824,200 |
| 2011/04/12 | 1,643 | 1,653 | 1,616 | 1,619 | -39 | -2.4% | 579,800 |
| 2011/04/11 | 1,651 | 1,674 | 1,646 | 1,658 | +13 | +0.8% | 511,700 |
| 2011/04/08 | 1,622 | 1,660 | 1,604 | 1,645 | +23 | +1.4% | 815,200 |
| 2011/04/07 | 1,564 | 1,632 | 1,555 | 1,622 | +65 | +4.2% | 1,289,800 |
| 2011/04/06 | 1,585 | 1,600 | 1,552 | 1,557 | -28 | -1.8% | 581,700 |
| 2011/04/05 | 1,579 | 1,598 | 1,572 | 1,585 | +16 | +1% | 638,300 |
| 2011/04/04 | 1,583 | 1,595 | 1,567 | 1,569 | -1 | -0.1% | 558,500 |
| 2011/04/01 | 1,585 | 1,585 | 1,554 | 1,570 | -15 | -0.9% | 595,700 |
| 2011/03/31 | 1,553 | 1,588 | 1,524 | 1,585 | +53 | +3.5% | 1,288,300 |
| 2011/03/30 | 1,505 | 1,534 | 1,472 | 1,532 | +23 | +1.5% | 670,000 |
| 2011/03/29 | 1,510 | 1,522 | 1,500 | 1,509 | -4 | -0.3% | 819,100 |
| 2011/03/28 | 1,512 | 1,513 | 1,493 | 1,513 | +19 | +1.3% | 538,200 |
| 2011/03/25 | 1,520 | 1,522 | 1,485 | 1,494 | -17 | -1.1% | 547,500 |
| 2011/03/24 | 1,554 | 1,571 | 1,493 | 1,511 | +57 | +3.9% | 1,275,800 |
| 2011/03/23 | 1,397 | 1,460 | 1,365 | 1,454 | +77 | +5.6% | 537,900 |
| 2011/03/22 | 1,363 | 1,387 | 1,358 | 1,377 | +44 | +3.3% | 310,400 |
| 2011/03/18 | 1,317 | 1,355 | 1,315 | 1,333 | +29 | +2.2% | 296,300 |
| 2011/03/17 | 1,271 | 1,319 | 1,258 | 1,304 | +9 | +0.7% | 471,800 |
| 2011/03/16 | 1,219 | 1,353 | 1,210 | 1,295 | +106 | +8.9% | 515,800 |
3501～
3550
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
