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 |
|---|---|---|---|---|---|---|---|
| 2013/04/23 | 1,672 | 1,707 | 1,671 | 1,707 | +41 | +2.5% | 368,400 |
| 2013/04/22 | 1,648 | 1,674 | 1,641 | 1,666 | +31 | +1.9% | 201,200 |
| 2013/04/19 | 1,630 | 1,642 | 1,615 | 1,635 | +11 | +0.7% | 168,200 |
| 2013/04/18 | 1,640 | 1,643 | 1,616 | 1,624 | -27 | -1.6% | 289,700 |
| 2013/04/17 | 1,650 | 1,656 | 1,637 | 1,651 | +19 | +1.2% | 211,600 |
| 2013/04/16 | 1,645 | 1,659 | 1,607 | 1,632 | -27 | -1.6% | 357,800 |
| 2013/04/15 | 1,636 | 1,664 | 1,635 | 1,659 | +14 | +0.9% | 187,000 |
| 2013/04/12 | 1,652 | 1,664 | 1,642 | 1,645 | -7 | -0.4% | 239,500 |
| 2013/04/11 | 1,674 | 1,694 | 1,645 | 1,652 | -15 | -0.9% | 321,500 |
| 2013/04/10 | 1,645 | 1,680 | 1,644 | 1,667 | +17 | +1% | 398,400 |
| 2013/04/09 | 1,628 | 1,650 | 1,614 | 1,650 | ±0 | ±0% | 409,000 |
| 2013/04/08 | 1,620 | 1,659 | 1,605 | 1,650 | +44 | +2.7% | 340,900 |
| 2013/04/05 | 1,626 | 1,644 | 1,597 | 1,606 | +7 | +0.4% | 395,800 |
| 2013/04/04 | 1,550 | 1,600 | 1,521 | 1,599 | +35 | +2.2% | 346,000 |
| 2013/04/03 | 1,530 | 1,579 | 1,516 | 1,564 | +26 | +1.7% | 337,700 |
| 2013/04/02 | 1,570 | 1,572 | 1,515 | 1,538 | -41 | -2.6% | 305,600 |
| 2013/04/01 | 1,644 | 1,644 | 1,575 | 1,579 | -64 | -3.9% | 340,800 |
| 2013/03/29 | 1,647 | 1,665 | 1,616 | 1,643 | +5 | +0.3% | 278,700 |
| 2013/03/28 | 1,617 | 1,644 | 1,612 | 1,638 | +26 | +1.6% | 281,700 |
| 2013/03/27 | 1,579 | 1,616 | 1,571 | 1,612 | +34 | +2.2% | 263,600 |
| 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 |
3001～
3050
件表示中 / 3753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 | 231,000円 | +1.5% | +36.5% | 2.47% | 35.87倍 | 0.85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 | 509,800円 | +2.2% | +21.0% | 3.06% | 16.81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 | 182,700円 | -0.3% | +14.9% | 2.57% | 15.53倍 | 1.76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 | 278,000円 | +7.0% | +1.9% | 2.16% | 16.94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 | 467,600円 | +11.7% | +46.1% | 2.03% | 24.81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
