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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 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 |
| 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 |
1751～
1800
件表示中 / 3754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 | 222,800円 | +1.5% | +36.5% | 2.56% | 34.60倍 | 0.82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 |
| 日清粉Ｇ | 173,100円 | +2.2% | +7.7% | 3.47% | 12.86倍 | 1.03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 | 184,000円 | -0.3% | +14.9% | 2.55% | 15.64倍 | 1.77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 | 263,300円 | +7.0% | +1.9% | 2.28% | 16.05倍 | 1.60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 |
| グリコ | 473,400円 | +11.7% | +46.1% | 2.01% | 25.12倍 | 1.11倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
市場注目の銘柄
チャート関連のコラム
