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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,310 | 4,385 | 4,290 | 4,340 | +100 | +2.4% | 935,000 |
| 2017/12/05 | 4,195 | 4,245 | 4,175 | 4,240 | +50 | +1.2% | 554,900 |
| 2017/12/04 | 4,210 | 4,265 | 4,190 | 4,190 | +5 | +0.1% | 402,800 |
| 2017/12/01 | 4,280 | 4,295 | 4,180 | 4,185 | -80 | -1.9% | 451,600 |
| 2017/11/30 | 4,235 | 4,265 | 4,205 | 4,265 | +20 | +0.5% | 603,500 |
| 2017/11/29 | 4,215 | 4,265 | 4,200 | 4,245 | +70 | +1.7% | 365,600 |
| 2017/11/28 | 4,165 | 4,215 | 4,160 | 4,175 | +25 | +0.6% | 312,600 |
| 2017/11/27 | 4,225 | 4,230 | 4,145 | 4,150 | -85 | -2% | 498,600 |
| 2017/11/24 | 4,210 | 4,240 | 4,190 | 4,235 | +5 | +0.1% | 215,400 |
| 2017/11/22 | 4,245 | 4,255 | 4,215 | 4,230 | -10 | -0.2% | 423,900 |
| 2017/11/21 | 4,185 | 4,260 | 4,180 | 4,240 | +60 | +1.4% | 480,900 |
| 2017/11/20 | 4,135 | 4,195 | 4,125 | 4,180 | +25 | +0.6% | 407,500 |
| 2017/11/17 | 4,180 | 4,180 | 4,120 | 4,155 | +15 | +0.4% | 728,700 |
| 2017/11/16 | 4,060 | 4,155 | 4,050 | 4,140 | +80 | +2% | 798,000 |
| 2017/11/15 | 4,055 | 4,115 | 4,045 | 4,060 | -15 | -0.4% | 645,100 |
| 2017/11/14 | 4,060 | 4,100 | 4,035 | 4,075 | +20 | +0.5% | 416,800 |
| 2017/11/13 | 4,065 | 4,090 | 4,055 | 4,055 | -10 | -0.2% | 269,600 |
| 2017/11/10 | 3,985 | 4,085 | 3,985 | 4,065 | +40 | +1% | 474,300 |
| 2017/11/09 | 4,060 | 4,095 | 4,000 | 4,025 | +5 | +0.1% | 769,300 |
| 2017/11/08 | 4,030 | 4,035 | 3,995 | 4,020 | -25 | -0.6% | 393,700 |
| 2017/11/07 | 3,950 | 4,045 | 3,945 | 4,045 | +75 | +1.9% | 484,800 |
| 2017/11/06 | 3,970 | 3,990 | 3,950 | 3,970 | +5 | +0.1% | 459,600 |
| 2017/11/02 | 3,995 | 3,995 | 3,905 | 3,965 | -60 | -1.5% | 723,100 |
| 2017/11/01 | 3,980 | 4,065 | 3,975 | 4,025 | +75 | +1.9% | 878,200 |
| 2017/10/31 | 3,965 | 3,965 | 3,880 | 3,950 | -10 | -0.3% | 840,600 |
| 2017/10/30 | 3,920 | 4,010 | 3,905 | 3,960 | +50 | +1.3% | 1,274,000 |
| 2017/10/27 | 3,910 | 3,920 | 3,885 | 3,910 | ±0 | ±0% | 427,600 |
| 2017/10/26 | 3,880 | 3,925 | 3,870 | 3,910 | +35 | +0.9% | 515,200 |
| 2017/10/25 | 3,910 | 3,910 | 3,850 | 3,875 | -50 | -1.3% | 536,000 |
| 2017/10/24 | 3,895 | 3,945 | 3,870 | 3,925 | +55 | +1.4% | 777,400 |
| 2017/10/23 | 3,890 | 3,915 | 3,870 | 3,870 | +20 | +0.5% | 518,200 |
| 2017/10/20 | 3,845 | 3,870 | 3,815 | 3,850 | -55 | -1.4% | 691,300 |
| 2017/10/19 | 3,910 | 3,935 | 3,885 | 3,905 | +20 | +0.5% | 653,100 |
| 2017/10/18 | 3,875 | 3,935 | 3,875 | 3,885 | -20 | -0.5% | 660,300 |
| 2017/10/17 | 3,925 | 3,925 | 3,865 | 3,905 | -15 | -0.4% | 480,100 |
| 2017/10/16 | 3,930 | 3,945 | 3,890 | 3,920 | +15 | +0.4% | 427,800 |
| 2017/10/13 | 3,850 | 3,930 | 3,845 | 3,905 | +50 | +1.3% | 561,000 |
| 2017/10/12 | 3,865 | 3,890 | 3,850 | 3,855 | +15 | +0.4% | 302,700 |
| 2017/10/11 | 3,765 | 3,850 | 3,765 | 3,840 | +90 | +2.4% | 437,800 |
| 2017/10/10 | 3,740 | 3,775 | 3,720 | 3,750 | -30 | -0.8% | 657,300 |
| 2017/10/06 | 3,855 | 3,865 | 3,775 | 3,780 | -80 | -2.1% | 451,300 |
| 2017/10/05 | 3,805 | 3,900 | 3,800 | 3,860 | +80 | +2.1% | 647,600 |
| 2017/10/04 | 3,785 | 3,795 | 3,740 | 3,780 | +105 | +2.9% | 861,600 |
| 2017/10/03 | 3,670 | 3,710 | 3,665 | 3,675 | +45 | +1.2% | 432,800 |
| 2017/10/02 | 3,670 | 3,680 | 3,625 | 3,630 | -20 | -0.5% | 343,100 |
| 2017/09/29 | 3,660 | 3,675 | 3,625 | 3,650 | -30 | -0.8% | 575,100 |
| 2017/09/28 | 3,590 | 3,700 | 3,575 | 3,680 | +70 | +1.9% | 750,200 |
| 2017/09/27 | 3,620 | 3,625 | 3,575 | 3,610 | -15 | -0.4% | 580,500 |
| 2017/09/26 | 3,580 | 3,635 | 3,565 | 3,625 | +20 | +0.6% | 880,100 |
| 2017/09/25 | 3,595 | 3,620 | 3,555 | 3,605 | ±0 | ±0% | 692,700 |
1801～
1850
件表示中 / 3686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 | 270,900円 | +1.5% | +36.5% | 2.10% | 42.95倍 | 1.01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 | 549,500円 | +5.1% | -6.4% | 2.46% | 20.90倍 | 1.04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 |
| ニチレイ | 200,700円 | +2.9% | +7.7% | 2.29% | 19.35倍 | 1.91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 | 326,100円 | +4.3% | -0.7% | 1.96% | 15.52倍 | 1.50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 | 292,300円 | +6.6% | -6.9% | 1.98% | 18.73倍 | 1.88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
