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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,486 | 1,513 | 1,481 | 1,511 | +17 | +1.1% | 282,600 |
| 2010/08/12 | 1,487 | 1,496 | 1,486 | 1,494 | -9 | -0.6% | 275,700 |
| 2010/08/11 | 1,520 | 1,520 | 1,495 | 1,503 | -29 | -1.9% | 338,400 |
| 2010/08/10 | 1,574 | 1,574 | 1,510 | 1,532 | -50 | -3.2% | 639,300 |
| 2010/08/09 | 1,585 | 1,595 | 1,578 | 1,582 | -20 | -1.2% | 257,600 |
| 2010/08/06 | 1,562 | 1,609 | 1,561 | 1,602 | +35 | +2.2% | 466,300 |
| 2010/08/05 | 1,552 | 1,576 | 1,548 | 1,567 | +25 | +1.6% | 292,300 |
| 2010/08/04 | 1,589 | 1,589 | 1,538 | 1,542 | -44 | -2.8% | 484,500 |
| 2010/08/03 | 1,566 | 1,587 | 1,560 | 1,586 | +30 | +1.9% | 376,400 |
| 2010/08/02 | 1,573 | 1,578 | 1,552 | 1,556 | -11 | -0.7% | 320,800 |
| 2010/07/30 | 1,585 | 1,586 | 1,551 | 1,567 | -19 | -1.2% | 470,300 |
| 2010/07/29 | 1,561 | 1,601 | 1,556 | 1,586 | +14 | +0.9% | 1,047,300 |
| 2010/07/28 | 1,556 | 1,573 | 1,552 | 1,572 | +25 | +1.6% | 457,600 |
| 2010/07/27 | 1,543 | 1,577 | 1,536 | 1,547 | +5 | +0.3% | 717,000 |
| 2010/07/26 | 1,546 | 1,553 | 1,529 | 1,542 | +6 | +0.4% | 207,500 |
| 2010/07/23 | 1,543 | 1,543 | 1,522 | 1,536 | +8 | +0.5% | 364,500 |
| 2010/07/22 | 1,538 | 1,540 | 1,523 | 1,528 | -9 | -0.6% | 281,300 |
| 2010/07/21 | 1,533 | 1,542 | 1,524 | 1,537 | -3 | -0.2% | 264,200 |
| 2010/07/20 | 1,530 | 1,543 | 1,518 | 1,540 | +2 | +0.1% | 306,300 |
| 2010/07/16 | 1,495 | 1,558 | 1,486 | 1,538 | +34 | +2.3% | 701,100 |
| 2010/07/15 | 1,488 | 1,513 | 1,477 | 1,504 | +20 | +1.3% | 381,400 |
| 2010/07/14 | 1,497 | 1,499 | 1,477 | 1,484 | -12 | -0.8% | 311,800 |
| 2010/07/13 | 1,504 | 1,504 | 1,491 | 1,496 | -8 | -0.5% | 155,900 |
| 2010/07/12 | 1,516 | 1,520 | 1,502 | 1,504 | -21 | -1.4% | 153,200 |
| 2010/07/09 | 1,531 | 1,535 | 1,516 | 1,525 | +2 | +0.1% | 330,500 |
| 2010/07/08 | 1,479 | 1,523 | 1,475 | 1,523 | +65 | +4.5% | 529,400 |
| 2010/07/07 | 1,470 | 1,475 | 1,404 | 1,458 | -11 | -0.7% | 227,700 |
| 2010/07/06 | 1,461 | 1,477 | 1,456 | 1,469 | -4 | -0.3% | 179,700 |
| 2010/07/05 | 1,456 | 1,474 | 1,443 | 1,473 | +11 | +0.8% | 178,700 |
| 2010/07/02 | 1,464 | 1,470 | 1,449 | 1,462 | -3 | -0.2% | 248,900 |
| 2010/07/01 | 1,465 | 1,472 | 1,460 | 1,465 | -4 | -0.3% | 329,200 |
| 2010/06/30 | 1,471 | 1,474 | 1,464 | 1,469 | -4 | -0.3% | 374,400 |
| 2010/06/29 | 1,473 | 1,477 | 1,468 | 1,473 | -4 | -0.3% | 286,400 |
| 2010/06/28 | 1,478 | 1,486 | 1,470 | 1,477 | -8 | -0.5% | 342,900 |
| 2010/06/25 | 1,478 | 1,494 | 1,473 | 1,485 | +3 | +0.2% | 559,600 |
| 2010/06/24 | 1,485 | 1,487 | 1,478 | 1,482 | ±0 | ±0% | 218,600 |
| 2010/06/23 | 1,475 | 1,483 | 1,470 | 1,482 | +4 | +0.3% | 218,000 |
| 2010/06/22 | 1,477 | 1,478 | 1,470 | 1,478 | +7 | +0.5% | 159,800 |
| 2010/06/21 | 1,478 | 1,485 | 1,470 | 1,471 | -6 | -0.4% | 247,600 |
| 2010/06/18 | 1,453 | 1,477 | 1,452 | 1,477 | +26 | +1.8% | 237,900 |
| 2010/06/17 | 1,451 | 1,460 | 1,450 | 1,451 | -7 | -0.5% | 185,300 |
| 2010/06/16 | 1,451 | 1,458 | 1,445 | 1,458 | +17 | +1.2% | 241,800 |
| 2010/06/15 | 1,441 | 1,450 | 1,438 | 1,441 | +3 | +0.2% | 244,800 |
| 2010/06/14 | 1,454 | 1,458 | 1,438 | 1,438 | -15 | -1% | 246,900 |
| 2010/06/11 | 1,455 | 1,455 | 1,444 | 1,453 | +15 | +1% | 235,200 |
| 2010/06/10 | 1,434 | 1,447 | 1,428 | 1,438 | +13 | +0.9% | 225,900 |
| 2010/06/09 | 1,413 | 1,434 | 1,390 | 1,425 | +13 | +0.9% | 414,600 |
| 2010/06/08 | 1,435 | 1,438 | 1,412 | 1,412 | -32 | -2.2% | 419,600 |
| 2010/06/07 | 1,458 | 1,464 | 1,440 | 1,444 | -29 | -2% | 252,500 |
| 2010/06/04 | 1,470 | 1,474 | 1,463 | 1,473 | +4 | +0.3% | 286,300 |
3601～
3650
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
