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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 4,425 | 4,490 | 4,385 | 4,460 | -20 | -0.4% | 667,700 |
| 2018/04/05 | 4,460 | 4,495 | 4,365 | 4,480 | +20 | +0.4% | 572,800 |
| 2018/04/04 | 4,430 | 4,475 | 4,415 | 4,460 | +45 | +1% | 584,100 |
| 2018/04/03 | 4,370 | 4,430 | 4,350 | 4,415 | +15 | +0.3% | 436,200 |
| 2018/04/02 | 4,405 | 4,450 | 4,390 | 4,400 | +5 | +0.1% | 328,700 |
| 2018/03/30 | 4,410 | 4,455 | 4,340 | 4,395 | +25 | +0.6% | 454,700 |
| 2018/03/29 | 4,290 | 4,380 | 4,280 | 4,370 | +115 | +2.7% | 625,300 |
| 2018/03/28 | 4,200 | 4,275 | 4,190 | 4,255 | +60 | +1.4% | 583,300 |
| 2018/03/27 | 4,160 | 4,215 | 4,145 | 4,195 | +35 | +0.8% | 723,800 |
| 2018/03/26 | 4,075 | 4,165 | 4,060 | 4,160 | +45 | +1.1% | 908,800 |
| 2018/03/23 | 4,120 | 4,170 | 4,075 | 4,115 | -75 | -1.8% | 704,100 |
| 2018/03/22 | 4,250 | 4,265 | 4,155 | 4,190 | -115 | -2.7% | 917,800 |
| 2018/03/20 | 4,380 | 4,385 | 4,235 | 4,305 | -55 | -1.3% | 952,700 |
| 2018/03/19 | 4,375 | 4,380 | 4,315 | 4,360 | -20 | -0.5% | 909,600 |
| 2018/03/16 | 4,385 | 4,400 | 4,325 | 4,380 | -5 | -0.1% | 876,800 |
| 2018/03/15 | 4,225 | 4,390 | 4,195 | 4,385 | +125 | +2.9% | 1,103,300 |
| 2018/03/14 | 4,170 | 4,270 | 4,170 | 4,260 | +115 | +2.8% | 916,700 |
| 2018/03/13 | 4,085 | 4,150 | 4,085 | 4,145 | +50 | +1.2% | 616,400 |
| 2018/03/12 | 4,055 | 4,095 | 4,040 | 4,095 | +85 | +2.1% | 627,900 |
| 2018/03/09 | 4,065 | 4,080 | 3,960 | 4,010 | -15 | -0.4% | 760,700 |
| 2018/03/08 | 4,005 | 4,075 | 3,990 | 4,025 | +35 | +0.9% | 529,300 |
| 2018/03/07 | 3,960 | 4,065 | 3,950 | 3,990 | +95 | +2.4% | 1,021,000 |
| 2018/03/06 | 3,945 | 3,955 | 3,855 | 3,895 | -35 | -0.9% | 797,500 |
| 2018/03/05 | 3,990 | 4,010 | 3,900 | 3,930 | -115 | -2.8% | 801,900 |
| 2018/03/02 | 3,995 | 4,060 | 3,965 | 4,045 | -20 | -0.5% | 869,800 |
| 2018/03/01 | 4,075 | 4,110 | 4,040 | 4,065 | -5 | -0.1% | 601,300 |
| 2018/02/28 | 4,075 | 4,120 | 4,055 | 4,070 | -5 | -0.1% | 882,700 |
| 2018/02/27 | 4,095 | 4,140 | 4,060 | 4,075 | +30 | +0.7% | 735,700 |
| 2018/02/26 | 4,120 | 4,130 | 4,015 | 4,045 | -125 | -3% | 969,800 |
| 2018/02/23 | 4,095 | 4,180 | 4,065 | 4,170 | +135 | +3.3% | 1,382,000 |
| 2018/02/22 | 3,970 | 4,045 | 3,960 | 4,035 | +30 | +0.7% | 1,283,700 |
| 2018/02/21 | 3,790 | 4,145 | 3,780 | 4,005 | +240 | +6.4% | 1,909,700 |
| 2018/02/20 | 3,795 | 3,820 | 3,740 | 3,765 | -45 | -1.2% | 422,500 |
| 2018/02/19 | 3,765 | 3,815 | 3,720 | 3,810 | +65 | +1.7% | 394,900 |
| 2018/02/16 | 3,565 | 3,760 | 3,560 | 3,745 | +205 | +5.8% | 1,087,500 |
| 2018/02/15 | 3,645 | 3,645 | 3,530 | 3,540 | -85 | -2.3% | 1,040,300 |
| 2018/02/14 | 3,755 | 3,785 | 3,620 | 3,625 | -60 | -1.6% | 1,363,200 |
| 2018/02/13 | 3,680 | 3,725 | 3,665 | 3,685 | +20 | +0.5% | 677,200 |
| 2018/02/09 | 3,630 | 3,665 | 3,615 | 3,665 | -35 | -0.9% | 830,400 |
| 2018/02/08 | 3,685 | 3,745 | 3,675 | 3,700 | +15 | +0.4% | 860,600 |
| 2018/02/07 | 3,740 | 3,805 | 3,680 | 3,685 | -30 | -0.8% | 1,207,500 |
| 2018/02/06 | 3,660 | 3,720 | 3,620 | 3,715 | -85 | -2.2% | 1,240,800 |
| 2018/02/05 | 3,805 | 3,830 | 3,790 | 3,800 | -90 | -2.3% | 1,035,400 |
| 2018/02/02 | 3,850 | 3,900 | 3,815 | 3,890 | -20 | -0.5% | 880,100 |
| 2018/02/01 | 3,840 | 3,930 | 3,805 | 3,910 | +55 | +1.4% | 1,080,500 |
| 2018/01/31 | 3,895 | 3,920 | 3,840 | 3,855 | -110 | -2.8% | 1,269,200 |
| 2018/01/30 | 4,090 | 4,110 | 3,955 | 3,965 | -265 | -6.3% | 1,281,400 |
| 2018/01/29 | 4,285 | 4,285 | 4,225 | 4,230 | -60 | -1.4% | 524,300 |
| 2018/01/26 | 4,250 | 4,305 | 4,235 | 4,290 | +60 | +1.4% | 737,800 |
| 2018/01/25 | 4,150 | 4,240 | 4,135 | 4,230 | +70 | +1.7% | 559,900 |
1651～
1700
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
