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 |
|---|---|---|---|---|---|---|---|
| 2017/05/24 | 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 |
| 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 |
2001～
2050
件表示中 / 3752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 | 230,200円 | +1.5% | +36.5% | 2.48% | 35.75倍 | 0.84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 | 508,800円 | +2.2% | +21.0% | 3.07% | 16.77倍 | 0.96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 | 182,400円 | -0.3% | +14.9% | 2.58% | 15.50倍 | 1.75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 | 277,600円 | +7.0% | +1.9% | 2.16% | 16.91倍 | 1.69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 | 465,300円 | +11.7% | +46.1% | 2.04% | 24.69倍 | 1.09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
