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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 4,340 | 4,415 | 4,340 | 4,380 | +110 | +2.6% | 720,000 |
| 2018/06/19 | 4,350 | 4,385 | 4,250 | 4,270 | -135 | -3.1% | 1,005,800 |
| 2018/06/18 | 4,510 | 4,540 | 4,385 | 4,405 | -105 | -2.3% | 674,700 |
| 2018/06/15 | 4,645 | 4,660 | 4,495 | 4,510 | -125 | -2.7% | 1,744,700 |
| 2018/06/14 | 4,630 | 4,665 | 4,610 | 4,635 | +5 | +0.1% | 672,100 |
| 2018/06/13 | 4,640 | 4,660 | 4,620 | 4,630 | -20 | -0.4% | 483,200 |
| 2018/06/12 | 4,655 | 4,680 | 4,625 | 4,650 | +20 | +0.4% | 679,400 |
| 2018/06/11 | 4,690 | 4,730 | 4,620 | 4,630 | -60 | -1.3% | 537,900 |
| 2018/06/08 | 4,680 | 4,735 | 4,680 | 4,690 | +25 | +0.5% | 605,600 |
| 2018/06/07 | 4,695 | 4,695 | 4,605 | 4,665 | -50 | -1.1% | 633,100 |
| 2018/06/06 | 4,775 | 4,775 | 4,705 | 4,715 | -85 | -1.8% | 496,900 |
| 2018/06/05 | 4,805 | 4,815 | 4,760 | 4,800 | ±0 | ±0% | 516,400 |
| 2018/06/04 | 4,600 | 4,800 | 4,565 | 4,800 | +215 | +4.7% | 858,900 |
| 2018/06/01 | 4,585 | 4,635 | 4,570 | 4,585 | ±0 | ±0% | 500,000 |
| 2018/05/31 | 4,635 | 4,665 | 4,545 | 4,585 | -30 | -0.7% | 1,466,100 |
| 2018/05/30 | 4,600 | 4,640 | 4,585 | 4,615 | -15 | -0.3% | 754,200 |
| 2018/05/29 | 4,565 | 4,640 | 4,545 | 4,630 | +85 | +1.9% | 536,700 |
| 2018/05/28 | 4,530 | 4,560 | 4,510 | 4,545 | +20 | +0.4% | 384,700 |
| 2018/05/25 | 4,465 | 4,535 | 4,450 | 4,525 | +80 | +1.8% | 522,300 |
| 2018/05/24 | 4,450 | 4,480 | 4,430 | 4,445 | +10 | +0.2% | 514,600 |
| 2018/05/23 | 4,415 | 4,450 | 4,400 | 4,435 | +20 | +0.5% | 545,800 |
| 2018/05/22 | 4,425 | 4,435 | 4,375 | 4,415 | -10 | -0.2% | 495,700 |
| 2018/05/21 | 4,455 | 4,470 | 4,420 | 4,425 | -30 | -0.7% | 347,900 |
| 2018/05/18 | 4,470 | 4,495 | 4,450 | 4,455 | -5 | -0.1% | 466,000 |
| 2018/05/17 | 4,440 | 4,470 | 4,400 | 4,460 | +5 | +0.1% | 426,100 |
| 2018/05/16 | 4,435 | 4,525 | 4,420 | 4,455 | +40 | +0.9% | 566,200 |
| 2018/05/15 | 4,390 | 4,445 | 4,315 | 4,415 | +25 | +0.6% | 743,600 |
| 2018/05/14 | 3,990 | 4,405 | 3,985 | 4,390 | -40 | -0.9% | 1,970,400 |
| 2018/05/11 | 4,425 | 4,515 | 4,410 | 4,430 | -45 | -1% | 827,000 |
| 2018/05/10 | 4,540 | 4,550 | 4,445 | 4,475 | -110 | -2.4% | 587,500 |
| 2018/05/09 | 4,640 | 4,695 | 4,570 | 4,585 | -60 | -1.3% | 602,300 |
| 2018/05/08 | 4,660 | 4,715 | 4,605 | 4,645 | +30 | +0.7% | 687,600 |
| 2018/05/07 | 4,615 | 4,620 | 4,585 | 4,615 | ±0 | ±0% | 366,000 |
| 2018/05/02 | 4,705 | 4,705 | 4,590 | 4,615 | -90 | -1.9% | 441,800 |
| 2018/05/01 | 4,735 | 4,745 | 4,690 | 4,705 | -5 | -0.1% | 540,600 |
| 2018/04/27 | 4,750 | 4,770 | 4,680 | 4,710 | -10 | -0.2% | 904,700 |
| 2018/04/26 | 4,680 | 4,725 | 4,665 | 4,720 | +50 | +1.1% | 410,600 |
| 2018/04/25 | 4,560 | 4,675 | 4,550 | 4,670 | +55 | +1.2% | 535,400 |
| 2018/04/24 | 4,700 | 4,700 | 4,600 | 4,615 | -40 | -0.9% | 449,400 |
| 2018/04/23 | 4,635 | 4,675 | 4,630 | 4,655 | +35 | +0.8% | 411,500 |
| 2018/04/20 | 4,660 | 4,680 | 4,605 | 4,620 | -65 | -1.4% | 503,100 |
| 2018/04/19 | 4,705 | 4,715 | 4,640 | 4,685 | -40 | -0.8% | 598,100 |
| 2018/04/18 | 4,720 | 4,740 | 4,665 | 4,725 | +25 | +0.5% | 524,000 |
| 2018/04/17 | 4,670 | 4,715 | 4,610 | 4,700 | +45 | +1% | 590,800 |
| 2018/04/16 | 4,550 | 4,665 | 4,520 | 4,655 | +115 | +2.5% | 589,000 |
| 2018/04/13 | 4,525 | 4,555 | 4,490 | 4,540 | +20 | +0.4% | 634,500 |
| 2018/04/12 | 4,455 | 4,525 | 4,440 | 4,520 | +45 | +1% | 527,400 |
| 2018/04/11 | 4,575 | 4,610 | 4,475 | 4,475 | -95 | -2.1% | 1,075,600 |
| 2018/04/10 | 4,605 | 4,635 | 4,555 | 4,570 | -15 | -0.3% | 885,700 |
| 2018/04/09 | 4,475 | 4,600 | 4,460 | 4,585 | +125 | +2.8% | 712,800 |
1601～
1650
件表示中 / 3617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 | 250,700円 | +2.2% | +303.2% | 2.11% | 60.53倍 | 0.95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 | 400,000円 | +2.9% | +7.7% | 2.30% | 19.46倍 | 1.92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 |
| 日本ハム | 487,500円 | +2.8% | -1.5% | 2.77% | 17.86倍 | 0.92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 |
| キユーピー | 310,000円 | +4.3% | -0.7% | 2.06% | 14.76倍 | 1.43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 | 303,800円 | +6.6% | -6.9% | 1.91% | 19.46倍 | 1.95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
