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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/31 | 3,695 | 3,700 | 3,590 | 3,590 | -20 | -0.6% | 1,154,600 |
| 2017/03/30 | 3,675 | 3,700 | 3,585 | 3,610 | +25 | +0.7% | 1,154,900 |
| 2017/03/29 | 3,560 | 3,620 | 3,540 | 3,585 | -5 | -0.1% | 1,355,800 |
| 2017/03/28 | 3,525 | 3,595 | 3,405 | 3,590 | +90 | +2.6% | 8,986,300 |
| 2017/03/27 | 3,600 | 3,615 | 3,475 | 3,500 | -140 | -3.8% | 1,791,000 |
| 2017/03/24 | 3,680 | 3,710 | 3,595 | 3,640 | -65 | -1.8% | 1,344,800 |
| 2017/03/23 | 3,650 | 3,705 | 3,635 | 3,705 | +45 | +1.2% | 865,700 |
| 2017/03/22 | 3,670 | 3,735 | 3,660 | 3,660 | -65 | -1.7% | 1,041,100 |
| 2017/03/21 | 3,690 | 3,730 | 3,670 | 3,725 | +60 | +1.6% | 980,700 |
| 2017/03/17 | 3,665 | 3,680 | 3,645 | 3,665 | -10 | -0.3% | 498,100 |
| 2017/03/16 | 3,640 | 3,685 | 3,635 | 3,675 | -5 | -0.1% | 745,100 |
| 2017/03/15 | 3,675 | 3,690 | 3,655 | 3,680 | +15 | +0.4% | 708,200 |
| 2017/03/14 | 3,635 | 3,665 | 3,630 | 3,665 | +35 | +1% | 659,000 |
| 2017/03/13 | 3,585 | 3,640 | 3,570 | 3,630 | +20 | +0.6% | 646,300 |
| 2017/03/10 | 3,595 | 3,620 | 3,565 | 3,610 | +70 | +2% | 729,100 |
| 2017/03/09 | 3,530 | 3,560 | 3,510 | 3,540 | +35 | +1% | 555,800 |
| 2017/03/08 | 3,520 | 3,550 | 3,475 | 3,505 | -5 | -0.1% | 988,700 |
| 2017/03/07 | 3,470 | 3,525 | 3,450 | 3,510 | +50 | +1.4% | 611,900 |
| 2017/03/06 | 3,440 | 3,470 | 3,435 | 3,460 | +35 | +1% | 468,900 |
| 2017/03/03 | 3,415 | 3,465 | 3,410 | 3,425 | +5 | +0.1% | 504,700 |
| 2017/03/02 | 3,410 | 3,445 | 3,390 | 3,420 | +35 | +1% | 656,400 |
| 2017/03/01 | 3,370 | 3,395 | 3,345 | 3,385 | +55 | +1.7% | 608,700 |
| 2017/02/28 | 3,385 | 3,405 | 3,325 | 3,330 | -55 | -1.6% | 660,700 |
| 2017/02/27 | 3,350 | 3,395 | 3,345 | 3,385 | +5 | +0.1% | 517,400 |
| 2017/02/24 | 3,320 | 3,390 | 3,305 | 3,380 | +10 | +0.3% | 688,300 |
| 2017/02/23 | 3,300 | 3,380 | 3,295 | 3,370 | +90 | +2.7% | 433,500 |
| 2017/02/22 | 3,285 | 3,295 | 3,245 | 3,280 | +20 | +0.6% | 501,800 |
| 2017/02/21 | 3,200 | 3,270 | 3,165 | 3,260 | +95 | +3% | 525,400 |
| 2017/02/20 | 3,125 | 3,180 | 3,105 | 3,165 | +35 | +1.1% | 345,700 |
| 2017/02/17 | 3,130 | 3,135 | 3,080 | 3,130 | -15 | -0.5% | 359,900 |
| 2017/02/16 | 3,140 | 3,150 | 3,085 | 3,145 | +10 | +0.3% | 652,400 |
1951～
2000
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
