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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 1,721 | 1,733 | 1,712 | 1,716 | -3 | -0.2% | 640,400 |
| 2014/07/29 | 1,725 | 1,726 | 1,716 | 1,719 | -6 | -0.3% | 218,400 |
| 2014/07/28 | 1,731 | 1,731 | 1,721 | 1,725 | -2 | -0.1% | 192,000 |
| 2014/07/25 | 1,734 | 1,734 | 1,717 | 1,727 | +17 | +1% | 408,400 |
| 2014/07/24 | 1,712 | 1,715 | 1,701 | 1,710 | -4 | -0.2% | 446,000 |
| 2014/07/23 | 1,711 | 1,734 | 1,711 | 1,714 | +1 | +0.1% | 426,700 |
| 2014/07/22 | 1,720 | 1,729 | 1,707 | 1,713 | -7 | -0.4% | 519,200 |
| 2014/07/18 | 1,720 | 1,733 | 1,711 | 1,720 | -6 | -0.3% | 691,800 |
| 2014/07/17 | 1,743 | 1,755 | 1,723 | 1,726 | -11 | -0.6% | 630,800 |
| 2014/07/16 | 1,762 | 1,762 | 1,734 | 1,737 | -25 | -1.4% | 498,600 |
| 2014/07/15 | 1,738 | 1,766 | 1,737 | 1,762 | +27 | +1.6% | 779,600 |
| 2014/07/14 | 1,752 | 1,752 | 1,732 | 1,735 | -17 | -1% | 726,300 |
| 2014/07/11 | 1,740 | 1,755 | 1,735 | 1,752 | +2 | +0.1% | 939,900 |
| 2014/07/10 | 1,719 | 1,754 | 1,719 | 1,750 | +35 | +2% | 1,062,200 |
| 2014/07/09 | 1,721 | 1,727 | 1,710 | 1,715 | -17 | -1% | 720,700 |
| 2014/07/08 | 1,744 | 1,750 | 1,731 | 1,732 | -11 | -0.6% | 580,700 |
| 2014/07/07 | 1,752 | 1,752 | 1,741 | 1,743 | -9 | -0.5% | 329,600 |
| 2014/07/04 | 1,752 | 1,752 | 1,748 | 1,752 | +3 | +0.2% | 228,200 |
| 2014/07/03 | 1,747 | 1,753 | 1,745 | 1,749 | +1 | +0.1% | 311,000 |
| 2014/07/02 | 1,747 | 1,751 | 1,738 | 1,748 | +5 | +0.3% | 291,000 |
| 2014/07/01 | 1,750 | 1,753 | 1,742 | 1,743 | -5 | -0.3% | 588,500 |
| 2014/06/30 | 1,722 | 1,749 | 1,720 | 1,748 | +37 | +2.2% | 566,800 |
| 2014/06/27 | 1,726 | 1,729 | 1,704 | 1,711 | -15 | -0.9% | 584,900 |
| 2014/06/26 | 1,731 | 1,735 | 1,724 | 1,726 | -21 | -1.2% | 836,000 |
| 2014/06/25 | 1,753 | 1,763 | 1,743 | 1,747 | -16 | -0.9% | 1,311,100 |
| 2014/06/24 | 1,760 | 1,768 | 1,760 | 1,763 | +5 | +0.3% | 734,600 |
| 2014/06/23 | 1,754 | 1,758 | 1,752 | 1,758 | +10 | +0.6% | 460,600 |
| 2014/06/20 | 1,770 | 1,770 | 1,748 | 1,748 | -14 | -0.8% | 901,200 |
| 2014/06/19 | 1,769 | 1,775 | 1,757 | 1,762 | -7 | -0.4% | 779,000 |
| 2014/06/18 | 1,784 | 1,789 | 1,769 | 1,769 | -6 | -0.3% | 675,500 |
| 2014/06/17 | 1,783 | 1,801 | 1,770 | 1,775 | -3 | -0.2% | 927,800 |
| 2014/06/16 | 1,773 | 1,785 | 1,773 | 1,778 | +12 | +0.7% | 377,000 |
| 2014/06/13 | 1,750 | 1,773 | 1,745 | 1,766 | +19 | +1.1% | 622,700 |
| 2014/06/12 | 1,743 | 1,759 | 1,741 | 1,747 | +5 | +0.3% | 714,000 |
| 2014/06/11 | 1,750 | 1,752 | 1,741 | 1,742 | -7 | -0.4% | 457,800 |
| 2014/06/10 | 1,752 | 1,759 | 1,745 | 1,749 | +1 | +0.1% | 434,600 |
| 2014/06/09 | 1,755 | 1,755 | 1,738 | 1,748 | +7 | +0.4% | 561,100 |
| 2014/06/06 | 1,760 | 1,760 | 1,741 | 1,741 | -41 | -2.3% | 1,171,900 |
| 2014/06/05 | 1,737 | 1,785 | 1,732 | 1,782 | +46 | +2.6% | 1,072,100 |
| 2014/06/04 | 1,750 | 1,754 | 1,731 | 1,736 | -19 | -1.1% | 782,500 |
| 2014/06/03 | 1,760 | 1,766 | 1,747 | 1,755 | -4 | -0.2% | 694,700 |
| 2014/06/02 | 1,725 | 1,762 | 1,719 | 1,759 | +61 | +3.6% | 924,500 |
| 2014/05/30 | 1,720 | 1,727 | 1,686 | 1,698 | -21 | -1.2% | 4,539,700 |
| 2014/05/29 | 1,715 | 1,729 | 1,710 | 1,719 | -8 | -0.5% | 823,400 |
| 2014/05/28 | 1,725 | 1,743 | 1,710 | 1,727 | -1 | -0.1% | 780,300 |
| 2014/05/27 | 1,730 | 1,741 | 1,720 | 1,728 | +4 | +0.2% | 474,200 |
| 2014/05/26 | 1,700 | 1,727 | 1,693 | 1,724 | +39 | +2.3% | 501,200 |
| 2014/05/23 | 1,680 | 1,693 | 1,667 | 1,685 | -9 | -0.5% | 743,500 |
| 2014/05/22 | 1,691 | 1,703 | 1,682 | 1,694 | +13 | +0.8% | 356,500 |
| 2014/05/21 | 1,693 | 1,699 | 1,672 | 1,681 | -23 | -1.3% | 373,700 |
2551～
2600
件表示中 / 3614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 | 248,400円 | +2.2% | +303.2% | 2.13% | 59.97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 |
| 日本ハム | 497,800円 | +2.8% | -1.5% | 2.71% | 18.23倍 | 0.94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 | 324,800円 | +6.8% | +76.2% | 1.66% | 21.81倍 | 1.55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 | 306,400円 | +6.6% | -6.9% | 1.89% | 19.63倍 | 1.97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 |
| 寿スピリッツ | 203,000円 | +9.3% | +10.9% | 1.38% | 26.78倍 | 8.80倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
