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 |
|---|---|---|---|---|---|---|---|
| 2012/03/09 | 1,420 | 1,424 | 1,408 | 1,421 | +16 | +1.1% | 263,300 |
| 2012/03/08 | 1,372 | 1,417 | 1,366 | 1,405 | +41 | +3% | 399,900 |
| 2012/03/07 | 1,370 | 1,390 | 1,358 | 1,364 | -28 | -2% | 467,700 |
| 2012/03/06 | 1,390 | 1,400 | 1,385 | 1,392 | +9 | +0.7% | 268,000 |
| 2012/03/05 | 1,394 | 1,402 | 1,380 | 1,383 | -11 | -0.8% | 265,300 |
| 2012/03/02 | 1,408 | 1,408 | 1,387 | 1,394 | +3 | +0.2% | 365,000 |
| 2012/03/01 | 1,387 | 1,405 | 1,381 | 1,391 | +9 | +0.7% | 469,800 |
| 2012/02/29 | 1,405 | 1,415 | 1,378 | 1,382 | -17 | -1.2% | 505,600 |
| 2012/02/28 | 1,384 | 1,401 | 1,384 | 1,399 | +16 | +1.2% | 350,100 |
| 2012/02/27 | 1,383 | 1,399 | 1,378 | 1,383 | +8 | +0.6% | 303,500 |
| 2012/02/24 | 1,379 | 1,382 | 1,369 | 1,375 | +5 | +0.4% | 265,600 |
| 2012/02/23 | 1,365 | 1,373 | 1,359 | 1,370 | +9 | +0.7% | 203,000 |
| 2012/02/22 | 1,362 | 1,373 | 1,355 | 1,361 | +9 | +0.7% | 297,200 |
| 2012/02/21 | 1,355 | 1,363 | 1,352 | 1,352 | -5 | -0.4% | 165,500 |
| 2012/02/20 | 1,355 | 1,360 | 1,352 | 1,357 | +6 | +0.4% | 106,900 |
| 2012/02/17 | 1,347 | 1,355 | 1,342 | 1,351 | +8 | +0.6% | 162,900 |
| 2012/02/16 | 1,340 | 1,348 | 1,334 | 1,343 | -2 | -0.1% | 181,400 |
| 2012/02/15 | 1,337 | 1,347 | 1,332 | 1,345 | +7 | +0.5% | 258,800 |
| 2012/02/14 | 1,336 | 1,340 | 1,321 | 1,338 | -1 | -0.1% | 193,000 |
| 2012/02/13 | 1,338 | 1,344 | 1,336 | 1,339 | +4 | +0.3% | 133,900 |
| 2012/02/10 | 1,317 | 1,336 | 1,316 | 1,335 | +23 | +1.8% | 254,000 |
| 2012/02/09 | 1,295 | 1,313 | 1,294 | 1,312 | +17 | +1.3% | 353,300 |
| 2012/02/08 | 1,288 | 1,296 | 1,281 | 1,295 | +10 | +0.8% | 373,100 |
| 2012/02/07 | 1,278 | 1,293 | 1,260 | 1,285 | -4 | -0.3% | 364,200 |
| 2012/02/06 | 1,299 | 1,300 | 1,286 | 1,289 | -10 | -0.8% | 210,200 |
| 2012/02/03 | 1,296 | 1,305 | 1,295 | 1,299 | -2 | -0.2% | 129,500 |
| 2012/02/02 | 1,302 | 1,308 | 1,296 | 1,301 | -7 | -0.5% | 326,800 |
| 2012/02/01 | 1,315 | 1,321 | 1,305 | 1,308 | -2 | -0.2% | 203,600 |
| 2012/01/31 | 1,324 | 1,324 | 1,304 | 1,310 | -13 | -1% | 207,800 |
| 2012/01/30 | 1,319 | 1,330 | 1,312 | 1,323 | -8 | -0.6% | 151,100 |
| 2012/01/27 | 1,318 | 1,339 | 1,318 | 1,331 | +9 | +0.7% | 130,900 |
| 2012/01/26 | 1,333 | 1,338 | 1,317 | 1,322 | -12 | -0.9% | 139,200 |
| 2012/01/25 | 1,317 | 1,334 | 1,315 | 1,334 | +30 | +2.3% | 324,600 |
| 2012/01/24 | 1,314 | 1,314 | 1,303 | 1,304 | -4 | -0.3% | 106,000 |
| 2012/01/23 | 1,311 | 1,316 | 1,304 | 1,308 | -3 | -0.2% | 198,100 |
| 2012/01/20 | 1,315 | 1,318 | 1,300 | 1,311 | +9 | +0.7% | 235,100 |
| 2012/01/19 | 1,299 | 1,308 | 1,293 | 1,302 | +3 | +0.2% | 225,100 |
| 2012/01/18 | 1,313 | 1,313 | 1,296 | 1,299 | -13 | -1% | 198,700 |
| 2012/01/17 | 1,315 | 1,321 | 1,304 | 1,312 | -9 | -0.7% | 174,800 |
| 2012/01/16 | 1,321 | 1,323 | 1,309 | 1,321 | -14 | -1% | 123,000 |
| 2012/01/13 | 1,340 | 1,344 | 1,327 | 1,335 | -8 | -0.6% | 209,300 |
| 2012/01/12 | 1,343 | 1,343 | 1,332 | 1,343 | -3 | -0.2% | 140,200 |
| 2012/01/11 | 1,338 | 1,346 | 1,330 | 1,346 | +11 | +0.8% | 158,400 |
| 2012/01/10 | 1,339 | 1,358 | 1,335 | 1,335 | +3 | +0.2% | 276,900 |
| 2012/01/06 | 1,329 | 1,332 | 1,323 | 1,332 | +10 | +0.8% | 222,900 |
| 2012/01/05 | 1,331 | 1,336 | 1,322 | 1,322 | -12 | -0.9% | 112,400 |
| 2012/01/04 | 1,334 | 1,340 | 1,326 | 1,334 | -1 | -0.1% | 323,300 |
| 2011/12/30 | 1,320 | 1,335 | 1,318 | 1,335 | +13 | +1% | 170,600 |
| 2011/12/29 | 1,319 | 1,323 | 1,304 | 1,322 | +1 | +0.1% | 141,100 |
| 2011/12/28 | 1,316 | 1,326 | 1,315 | 1,321 | -17 | -1.3% | 265,800 |
3201～
3250
件表示中 / 3677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 | 240,100円 | +1.5% | +36.5% | 2.37% | 38.06倍 | 0.90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 | 517,100円 | +5.1% | -6.4% | 2.61% | 19.67倍 | 0.97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 | 188,400円 | +2.9% | +7.7% | 2.44% | 18.16倍 | 1.79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 | 310,200円 | +4.3% | -0.7% | 2.06% | 14.77倍 | 1.43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
