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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,394 | 1,398 | 1,382 | 1,387 | -2 | -0.1% | 188,600 |
| 2012/06/29 | 1,377 | 1,395 | 1,371 | 1,389 | +11 | +0.8% | 326,400 |
| 2012/06/28 | 1,374 | 1,386 | 1,373 | 1,378 | +7 | +0.5% | 297,300 |
| 2012/06/27 | 1,346 | 1,374 | 1,338 | 1,371 | +22 | +1.6% | 611,500 |
| 2012/06/26 | 1,358 | 1,365 | 1,342 | 1,349 | -17 | -1.2% | 903,900 |
| 2012/06/25 | 1,385 | 1,385 | 1,365 | 1,366 | -16 | -1.2% | 420,500 |
| 2012/06/22 | 1,369 | 1,384 | 1,364 | 1,382 | +12 | +0.9% | 339,900 |
| 2012/06/21 | 1,364 | 1,376 | 1,357 | 1,370 | +5 | +0.4% | 306,900 |
| 2012/06/20 | 1,334 | 1,367 | 1,331 | 1,365 | +43 | +3.3% | 417,500 |
| 2012/06/19 | 1,321 | 1,332 | 1,318 | 1,322 | +1 | +0.1% | 398,100 |
| 2012/06/18 | 1,325 | 1,335 | 1,320 | 1,321 | +5 | +0.4% | 393,500 |
| 2012/06/15 | 1,322 | 1,334 | 1,313 | 1,316 | -9 | -0.7% | 429,400 |
| 2012/06/14 | 1,332 | 1,345 | 1,321 | 1,325 | -4 | -0.3% | 352,800 |
| 2012/06/13 | 1,346 | 1,352 | 1,322 | 1,329 | -25 | -1.8% | 459,800 |
| 2012/06/12 | 1,347 | 1,357 | 1,338 | 1,354 | +8 | +0.6% | 245,800 |
| 2012/06/11 | 1,349 | 1,352 | 1,340 | 1,346 | +9 | +0.7% | 201,300 |
| 2012/06/08 | 1,344 | 1,348 | 1,322 | 1,337 | -19 | -1.4% | 415,500 |
| 2012/06/07 | 1,334 | 1,357 | 1,330 | 1,356 | +13 | +1% | 232,600 |
| 2012/06/06 | 1,347 | 1,355 | 1,332 | 1,343 | -3 | -0.2% | 288,600 |
| 2012/06/05 | 1,317 | 1,350 | 1,313 | 1,346 | +30 | +2.3% | 372,400 |
| 2012/06/04 | 1,300 | 1,317 | 1,294 | 1,316 | +5 | +0.4% | 259,800 |
| 2012/06/01 | 1,310 | 1,315 | 1,300 | 1,311 | -6 | -0.5% | 223,700 |
| 2012/05/31 | 1,304 | 1,318 | 1,301 | 1,317 | +7 | +0.5% | 332,700 |
| 2012/05/30 | 1,315 | 1,321 | 1,306 | 1,310 | -11 | -0.8% | 284,400 |
| 2012/05/29 | 1,326 | 1,332 | 1,315 | 1,321 | -5 | -0.4% | 201,600 |
| 2012/05/28 | 1,331 | 1,343 | 1,325 | 1,326 | -4 | -0.3% | 222,100 |
| 2012/05/25 | 1,326 | 1,333 | 1,311 | 1,330 | +21 | +1.6% | 284,200 |
| 2012/05/24 | 1,305 | 1,317 | 1,301 | 1,309 | -9 | -0.7% | 291,000 |
| 2012/05/23 | 1,351 | 1,352 | 1,302 | 1,318 | -43 | -3.2% | 570,100 |
| 2012/05/22 | 1,350 | 1,363 | 1,349 | 1,361 | +2 | +0.1% | 371,000 |
| 2012/05/21 | 1,358 | 1,374 | 1,354 | 1,359 | +2 | +0.1% | 351,600 |
| 2012/05/18 | 1,337 | 1,364 | 1,337 | 1,357 | +8 | +0.6% | 369,400 |
| 2012/05/17 | 1,370 | 1,374 | 1,333 | 1,349 | -26 | -1.9% | 370,000 |
| 2012/05/16 | 1,371 | 1,383 | 1,370 | 1,375 | -2 | -0.1% | 207,200 |
| 2012/05/15 | 1,376 | 1,393 | 1,375 | 1,377 | -5 | -0.4% | 240,800 |
| 2012/05/14 | 1,395 | 1,401 | 1,379 | 1,382 | -13 | -0.9% | 207,900 |
| 2012/05/11 | 1,409 | 1,419 | 1,390 | 1,395 | -14 | -1% | 288,600 |
| 2012/05/10 | 1,413 | 1,416 | 1,397 | 1,409 | -4 | -0.3% | 310,400 |
| 2012/05/09 | 1,413 | 1,421 | 1,408 | 1,413 | -7 | -0.5% | 237,300 |
| 2012/05/08 | 1,429 | 1,435 | 1,415 | 1,420 | ±0 | ±0% | 256,200 |
| 2012/05/07 | 1,418 | 1,425 | 1,408 | 1,420 | -10 | -0.7% | 215,500 |
| 2012/05/02 | 1,440 | 1,442 | 1,425 | 1,430 | +1 | +0.1% | 260,200 |
| 2012/05/01 | 1,454 | 1,455 | 1,423 | 1,429 | -19 | -1.3% | 367,400 |
| 2012/04/27 | 1,476 | 1,476 | 1,443 | 1,448 | -28 | -1.9% | 288,700 |
| 2012/04/26 | 1,480 | 1,486 | 1,466 | 1,476 | +6 | +0.4% | 306,900 |
| 2012/04/25 | 1,460 | 1,470 | 1,452 | 1,470 | +27 | +1.9% | 381,400 |
| 2012/04/24 | 1,461 | 1,461 | 1,431 | 1,443 | -8 | -0.6% | 391,100 |
| 2012/04/23 | 1,434 | 1,458 | 1,434 | 1,451 | +18 | +1.3% | 273,900 |
| 2012/04/20 | 1,432 | 1,448 | 1,426 | 1,433 | +11 | +0.8% | 264,800 |
| 2012/04/19 | 1,437 | 1,437 | 1,421 | 1,422 | -18 | -1.3% | 359,000 |
3201～
3250
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
