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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 1,257 | 1,259 | 1,250 | 1,252 | -7 | -0.6% | 246,000 |
| 2012/09/10 | 1,279 | 1,279 | 1,255 | 1,259 | -21 | -1.6% | 264,500 |
| 2012/09/07 | 1,296 | 1,296 | 1,275 | 1,280 | +14 | +1.1% | 253,400 |
| 2012/09/06 | 1,280 | 1,281 | 1,264 | 1,266 | -15 | -1.2% | 300,200 |
| 2012/09/05 | 1,285 | 1,290 | 1,278 | 1,281 | -5 | -0.4% | 253,000 |
| 2012/09/04 | 1,299 | 1,300 | 1,281 | 1,286 | -12 | -0.9% | 285,300 |
| 2012/09/03 | 1,299 | 1,305 | 1,295 | 1,298 | -2 | -0.2% | 244,100 |
| 2012/08/31 | 1,310 | 1,316 | 1,298 | 1,300 | -17 | -1.3% | 334,700 |
| 2012/08/30 | 1,330 | 1,335 | 1,313 | 1,317 | ±0 | ±0% | 275,200 |
| 2012/08/29 | 1,325 | 1,325 | 1,310 | 1,317 | -14 | -1.1% | 373,800 |
| 2012/08/28 | 1,357 | 1,358 | 1,327 | 1,331 | -24 | -1.8% | 352,500 |
| 2012/08/27 | 1,365 | 1,371 | 1,354 | 1,355 | -2 | -0.1% | 122,900 |
| 2012/08/24 | 1,346 | 1,365 | 1,346 | 1,357 | -6 | -0.4% | 210,100 |
| 2012/08/23 | 1,369 | 1,369 | 1,354 | 1,363 | -2 | -0.1% | 227,200 |
| 2012/08/22 | 1,383 | 1,385 | 1,357 | 1,365 | -14 | -1% | 213,400 |
| 2012/08/21 | 1,390 | 1,392 | 1,371 | 1,379 | -14 | -1% | 197,100 |
| 2012/08/20 | 1,395 | 1,401 | 1,388 | 1,393 | +1 | +0.1% | 181,100 |
| 2012/08/17 | 1,397 | 1,398 | 1,387 | 1,392 | -1 | -0.1% | 157,100 |
| 2012/08/16 | 1,376 | 1,393 | 1,372 | 1,393 | +23 | +1.7% | 230,200 |
| 2012/08/15 | 1,379 | 1,385 | 1,362 | 1,370 | -8 | -0.6% | 169,000 |
| 2012/08/14 | 1,355 | 1,379 | 1,349 | 1,378 | +29 | +2.1% | 209,500 |
| 2012/08/13 | 1,340 | 1,354 | 1,334 | 1,349 | +9 | +0.7% | 160,700 |
| 2012/08/10 | 1,346 | 1,353 | 1,337 | 1,340 | -14 | -1% | 203,800 |
| 2012/08/09 | 1,357 | 1,363 | 1,336 | 1,354 | +2 | +0.1% | 204,800 |
| 2012/08/08 | 1,349 | 1,362 | 1,342 | 1,352 | +18 | +1.3% | 273,900 |
| 2012/08/07 | 1,324 | 1,338 | 1,321 | 1,334 | -1 | -0.1% | 194,500 |
| 2012/08/06 | 1,339 | 1,344 | 1,323 | 1,335 | +10 | +0.8% | 154,400 |
| 2012/08/03 | 1,345 | 1,349 | 1,325 | 1,325 | -34 | -2.5% | 241,000 |
| 2012/08/02 | 1,350 | 1,370 | 1,343 | 1,359 | +11 | +0.8% | 306,100 |
| 2012/08/01 | 1,343 | 1,353 | 1,331 | 1,348 | +6 | +0.4% | 226,200 |
| 2012/07/31 | 1,329 | 1,342 | 1,322 | 1,342 | +10 | +0.8% | 325,600 |
| 2012/07/30 | 1,321 | 1,332 | 1,316 | 1,332 | +11 | +0.8% | 306,000 |
| 2012/07/27 | 1,350 | 1,351 | 1,311 | 1,321 | -59 | -4.3% | 733,700 |
| 2012/07/26 | 1,357 | 1,380 | 1,354 | 1,380 | +24 | +1.8% | 303,600 |
| 2012/07/25 | 1,352 | 1,366 | 1,346 | 1,356 | ±0 | ±0% | 259,900 |
| 2012/07/24 | 1,350 | 1,358 | 1,341 | 1,356 | +4 | +0.3% | 326,400 |
| 2012/07/23 | 1,349 | 1,364 | 1,344 | 1,352 | -12 | -0.9% | 168,400 |
| 2012/07/20 | 1,367 | 1,369 | 1,355 | 1,364 | -16 | -1.2% | 282,300 |
| 2012/07/19 | 1,392 | 1,399 | 1,375 | 1,380 | -11 | -0.8% | 247,500 |
| 2012/07/18 | 1,410 | 1,419 | 1,386 | 1,391 | -14 | -1% | 193,200 |
| 2012/07/17 | 1,399 | 1,407 | 1,391 | 1,405 | +10 | +0.7% | 149,100 |
| 2012/07/13 | 1,392 | 1,405 | 1,390 | 1,395 | -4 | -0.3% | 164,900 |
| 2012/07/12 | 1,408 | 1,408 | 1,392 | 1,399 | -8 | -0.6% | 120,500 |
| 2012/07/11 | 1,408 | 1,413 | 1,398 | 1,407 | ±0 | ±0% | 174,400 |
| 2012/07/10 | 1,412 | 1,422 | 1,397 | 1,407 | +5 | +0.4% | 252,000 |
| 2012/07/09 | 1,401 | 1,407 | 1,396 | 1,402 | +2 | +0.1% | 157,700 |
| 2012/07/06 | 1,405 | 1,415 | 1,398 | 1,400 | -4 | -0.3% | 197,800 |
| 2012/07/05 | 1,410 | 1,422 | 1,398 | 1,404 | -11 | -0.8% | 138,100 |
| 2012/07/04 | 1,428 | 1,428 | 1,410 | 1,415 | -15 | -1% | 187,500 |
| 2012/07/03 | 1,408 | 1,434 | 1,385 | 1,430 | +43 | +3.1% | 577,700 |
3151～
3200
件表示中 / 3754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 | 222,800円 | +1.5% | +36.5% | 2.56% | 34.60倍 | 0.82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 |
| 日清粉Ｇ | 173,100円 | +2.2% | +7.7% | 3.47% | 12.86倍 | 1.03倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| ニチレイ | 184,000円 | -0.3% | +14.9% | 2.55% | 15.64倍 | 1.77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 | 263,300円 | +7.0% | +1.9% | 2.28% | 16.05倍 | 1.60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 | 473,400円 | +11.7% | +46.1% | 2.01% | 25.12倍 | 1.11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
