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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 3,345 | 3,365 | 3,265 | 3,275 | -35 | -1.1% | 658,900 |
| 2017/06/13 | 3,350 | 3,360 | 3,305 | 3,310 | -50 | -1.5% | 590,700 |
| 2017/06/12 | 3,370 | 3,390 | 3,345 | 3,360 | +15 | +0.4% | 468,700 |
| 2017/06/09 | 3,395 | 3,430 | 3,345 | 3,345 | -100 | -2.9% | 931,700 |
| 2017/06/08 | 3,480 | 3,540 | 3,440 | 3,445 | -10 | -0.3% | 736,800 |
| 2017/06/07 | 3,500 | 3,520 | 3,455 | 3,455 | -55 | -1.6% | 803,400 |
| 2017/06/06 | 3,700 | 3,715 | 3,500 | 3,510 | -140 | -3.8% | 1,309,500 |
| 2017/06/05 | 3,585 | 3,665 | 3,570 | 3,650 | +45 | +1.2% | 698,700 |
| 2017/06/02 | 3,640 | 3,645 | 3,580 | 3,605 | -40 | -1.1% | 1,105,900 |
| 2017/06/01 | 3,570 | 3,645 | 3,555 | 3,645 | +75 | +2.1% | 916,500 |
| 2017/05/31 | 3,500 | 3,570 | 3,495 | 3,570 | +70 | +2% | 1,730,100 |
| 2017/05/30 | 3,470 | 3,505 | 3,470 | 3,500 | +40 | +1.2% | 669,900 |
| 2017/05/29 | 3,435 | 3,500 | 3,430 | 3,460 | +55 | +1.6% | 509,600 |
| 2017/05/26 | 3,380 | 3,430 | 3,380 | 3,405 | +35 | +1% | 519,700 |
| 2017/05/25 | 3,385 | 3,395 | 3,365 | 3,370 | -45 | -1.3% | 745,700 |
| 2017/05/24 | 3,415 | 3,420 | 3,390 | 3,415 | +5 | +0.1% | 562,700 |
| 2017/05/23 | 3,385 | 3,430 | 3,385 | 3,410 | +20 | +0.6% | 667,900 |
| 2017/05/22 | 3,320 | 3,400 | 3,320 | 3,390 | +95 | +2.9% | 812,700 |
| 2017/05/19 | 3,380 | 3,380 | 3,295 | 3,295 | -70 | -2.1% | 745,700 |
| 2017/05/18 | 3,450 | 3,450 | 3,350 | 3,365 | -130 | -3.7% | 1,079,400 |
| 2017/05/17 | 3,445 | 3,510 | 3,440 | 3,495 | +50 | +1.5% | 757,000 |
| 2017/05/16 | 3,380 | 3,455 | 3,375 | 3,445 | +75 | +2.2% | 738,000 |
| 2017/05/15 | 3,390 | 3,410 | 3,360 | 3,370 | -35 | -1% | 657,800 |
| 2017/05/12 | 3,410 | 3,450 | 3,390 | 3,405 | -5 | -0.1% | 526,200 |
| 2017/05/11 | 3,410 | 3,440 | 3,405 | 3,410 | +15 | +0.4% | 498,300 |
| 2017/05/10 | 3,410 | 3,420 | 3,370 | 3,395 | -10 | -0.3% | 731,800 |
| 2017/05/09 | 3,370 | 3,430 | 3,370 | 3,405 | +60 | +1.8% | 1,162,300 |
| 2017/05/08 | 3,300 | 3,360 | 3,275 | 3,345 | +65 | +2% | 1,378,900 |
| 2017/05/02 | 3,330 | 3,380 | 3,275 | 3,280 | -40 | -1.2% | 798,800 |
| 2017/05/01 | 3,330 | 3,350 | 3,290 | 3,320 | +5 | +0.2% | 676,300 |
| 2017/04/28 | 3,385 | 3,390 | 3,285 | 3,315 | -70 | -2.1% | 721,400 |
| 2017/04/27 | 3,385 | 3,405 | 3,360 | 3,385 | -5 | -0.1% | 458,400 |
| 2017/04/26 | 3,390 | 3,400 | 3,360 | 3,390 | +10 | +0.3% | 578,000 |
| 2017/04/25 | 3,375 | 3,390 | 3,340 | 3,380 | -5 | -0.1% | 433,100 |
| 2017/04/24 | 3,380 | 3,385 | 3,350 | 3,385 | +40 | +1.2% | 463,200 |
| 2017/04/21 | 3,350 | 3,370 | 3,310 | 3,345 | +35 | +1.1% | 681,600 |
| 2017/04/20 | 3,340 | 3,355 | 3,290 | 3,310 | -15 | -0.5% | 920,100 |
| 2017/04/19 | 3,270 | 3,375 | 3,270 | 3,325 | +70 | +2.2% | 1,506,900 |
| 2017/04/18 | 3,275 | 3,290 | 3,240 | 3,255 | -10 | -0.3% | 798,100 |
| 2017/04/17 | 3,190 | 3,270 | 3,185 | 3,265 | +70 | +2.2% | 661,800 |
| 2017/04/14 | 3,270 | 3,280 | 3,175 | 3,195 | -55 | -1.7% | 620,600 |
| 2017/04/13 | 3,215 | 3,255 | 3,205 | 3,250 | +30 | +0.9% | 1,029,900 |
| 2017/04/12 | 3,260 | 3,275 | 3,180 | 3,220 | -80 | -2.4% | 1,846,800 |
| 2017/04/11 | 3,320 | 3,325 | 3,255 | 3,300 | +10 | +0.3% | 1,733,000 |
| 2017/04/10 | 3,420 | 3,430 | 3,260 | 3,290 | -100 | -2.9% | 1,489,200 |
| 2017/04/07 | 3,415 | 3,420 | 3,335 | 3,390 | -5 | -0.1% | 1,448,800 |
| 2017/04/06 | 3,515 | 3,525 | 3,355 | 3,395 | -140 | -4% | 1,545,700 |
| 2017/04/05 | 3,565 | 3,590 | 3,490 | 3,535 | -15 | -0.4% | 1,701,800 |
| 2017/04/04 | 3,655 | 3,670 | 3,525 | 3,550 | -110 | -3% | 1,033,500 |
| 2017/04/03 | 3,670 | 3,690 | 3,640 | 3,660 | +70 | +1.9% | 884,300 |
1851～
1900
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
