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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,560 | 1,583 | 1,560 | 1,578 | +16 | +1% | 178,600 |
| 2013/03/25 | 1,570 | 1,579 | 1,561 | 1,562 | +1 | +0.1% | 250,200 |
| 2013/03/22 | 1,581 | 1,590 | 1,558 | 1,561 | -28 | -1.8% | 349,500 |
| 2013/03/21 | 1,592 | 1,598 | 1,577 | 1,589 | -3 | -0.2% | 252,200 |
| 2013/03/19 | 1,564 | 1,593 | 1,562 | 1,592 | +40 | +2.6% | 283,500 |
| 2013/03/18 | 1,580 | 1,581 | 1,550 | 1,552 | -48 | -3% | 247,200 |
| 2013/03/15 | 1,576 | 1,600 | 1,564 | 1,600 | +18 | +1.1% | 552,100 |
| 2013/03/14 | 1,594 | 1,595 | 1,575 | 1,582 | -4 | -0.3% | 163,700 |
| 2013/03/13 | 1,580 | 1,594 | 1,577 | 1,586 | +2 | +0.1% | 178,900 |
| 2013/03/12 | 1,611 | 1,611 | 1,584 | 1,584 | -33 | -2% | 229,900 |
| 2013/03/11 | 1,612 | 1,620 | 1,600 | 1,617 | +13 | +0.8% | 195,500 |
| 2013/03/08 | 1,599 | 1,605 | 1,588 | 1,604 | +12 | +0.8% | 376,900 |
| 2013/03/07 | 1,574 | 1,598 | 1,574 | 1,592 | +26 | +1.7% | 326,000 |
| 2013/03/06 | 1,569 | 1,584 | 1,551 | 1,566 | -3 | -0.2% | 356,900 |
| 2013/03/05 | 1,591 | 1,593 | 1,568 | 1,569 | -17 | -1.1% | 355,400 |
| 2013/03/04 | 1,579 | 1,597 | 1,570 | 1,586 | +6 | +0.4% | 246,300 |
| 2013/03/01 | 1,586 | 1,586 | 1,566 | 1,580 | -7 | -0.4% | 480,900 |
| 2013/02/28 | 1,580 | 1,600 | 1,569 | 1,587 | +21 | +1.3% | 483,000 |
| 2013/02/27 | 1,579 | 1,583 | 1,563 | 1,566 | -6 | -0.4% | 365,400 |
| 2013/02/26 | 1,566 | 1,576 | 1,553 | 1,572 | +6 | +0.4% | 370,700 |
| 2013/02/25 | 1,550 | 1,595 | 1,544 | 1,566 | +48 | +3.2% | 473,000 |
| 2013/02/22 | 1,525 | 1,538 | 1,507 | 1,518 | -9 | -0.6% | 377,600 |
| 2013/02/21 | 1,532 | 1,545 | 1,523 | 1,527 | -2 | -0.1% | 234,200 |
| 2013/02/20 | 1,523 | 1,532 | 1,511 | 1,529 | +6 | +0.4% | 309,100 |
| 2013/02/19 | 1,511 | 1,534 | 1,510 | 1,523 | +1 | +0.1% | 281,600 |
| 2013/02/18 | 1,500 | 1,523 | 1,500 | 1,522 | +32 | +2.1% | 288,000 |
| 2013/02/15 | 1,507 | 1,515 | 1,482 | 1,490 | -17 | -1.1% | 395,800 |
| 2013/02/14 | 1,503 | 1,519 | 1,494 | 1,507 | +8 | +0.5% | 637,000 |
| 2013/02/13 | 1,521 | 1,523 | 1,487 | 1,499 | -39 | -2.5% | 821,800 |
| 2013/02/12 | 1,552 | 1,571 | 1,538 | 1,538 | -2 | -0.1% | 661,100 |
| 2013/02/08 | 1,527 | 1,566 | 1,518 | 1,540 | +23 | +1.5% | 767,400 |
| 2013/02/07 | 1,485 | 1,520 | 1,476 | 1,517 | +17 | +1.1% | 608,700 |
| 2013/02/06 | 1,465 | 1,508 | 1,465 | 1,500 | +54 | +3.7% | 734,700 |
| 2013/02/05 | 1,447 | 1,452 | 1,437 | 1,446 | -9 | -0.6% | 555,600 |
| 2013/02/04 | 1,440 | 1,459 | 1,436 | 1,455 | +15 | +1% | 418,500 |
| 2013/02/01 | 1,447 | 1,450 | 1,439 | 1,440 | -3 | -0.2% | 311,100 |
| 2013/01/31 | 1,437 | 1,444 | 1,428 | 1,443 | +7 | +0.5% | 701,800 |
| 2013/01/30 | 1,421 | 1,447 | 1,419 | 1,436 | +27 | +1.9% | 593,100 |
| 2013/01/29 | 1,396 | 1,423 | 1,395 | 1,409 | +14 | +1% | 611,000 |
| 2013/01/28 | 1,399 | 1,412 | 1,391 | 1,395 | ±0 | ±0% | 400,900 |
| 2013/01/25 | 1,385 | 1,396 | 1,374 | 1,395 | +15 | +1.1% | 527,400 |
| 2013/01/24 | 1,375 | 1,384 | 1,370 | 1,380 | -8 | -0.6% | 288,200 |
| 2013/01/23 | 1,371 | 1,393 | 1,365 | 1,388 | +7 | +0.5% | 376,500 |
| 2013/01/22 | 1,390 | 1,396 | 1,364 | 1,381 | -6 | -0.4% | 235,000 |
| 2013/01/21 | 1,393 | 1,393 | 1,381 | 1,387 | -9 | -0.6% | 176,000 |
| 2013/01/18 | 1,395 | 1,399 | 1,386 | 1,396 | +15 | +1.1% | 493,400 |
| 2013/01/17 | 1,365 | 1,386 | 1,359 | 1,381 | +23 | +1.7% | 608,200 |
| 2013/01/16 | 1,351 | 1,361 | 1,343 | 1,358 | ±0 | ±0% | 508,000 |
| 2013/01/15 | 1,362 | 1,363 | 1,354 | 1,358 | -1 | -0.1% | 335,000 |
| 2013/01/11 | 1,363 | 1,363 | 1,352 | 1,359 | -3 | -0.2% | 245,700 |
2951～
3000
件表示中 / 3683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 | 252,700円 | +1.5% | +36.5% | 2.26% | 40.06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 | 533,000円 | +5.1% | -6.4% | 2.53% | 20.27倍 | 1.00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 | 191,100円 | +2.9% | +7.7% | 2.41% | 18.42倍 | 1.82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 | 326,800円 | +4.3% | -0.7% | 1.96% | 15.56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 | 284,300円 | +6.6% | -6.9% | 2.04% | 18.22倍 | 1.83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
