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 |
|---|---|---|---|---|---|---|---|
| 2011/12/27 | 1,332 | 1,340 | 1,321 | 1,338 | +7 | +0.5% | 549,900 |
| 2011/12/26 | 1,338 | 1,339 | 1,330 | 1,331 | -6 | -0.4% | 219,000 |
| 2011/12/22 | 1,334 | 1,341 | 1,328 | 1,337 | +6 | +0.5% | 152,700 |
| 2011/12/21 | 1,328 | 1,332 | 1,320 | 1,331 | +12 | +0.9% | 150,000 |
| 2011/12/20 | 1,332 | 1,333 | 1,316 | 1,319 | -10 | -0.8% | 259,900 |
| 2011/12/19 | 1,332 | 1,344 | 1,329 | 1,329 | -8 | -0.6% | 194,900 |
| 2011/12/16 | 1,332 | 1,345 | 1,332 | 1,337 | -8 | -0.6% | 235,300 |
| 2011/12/15 | 1,345 | 1,349 | 1,342 | 1,345 | +6 | +0.4% | 241,600 |
| 2011/12/14 | 1,347 | 1,355 | 1,338 | 1,339 | -7 | -0.5% | 244,800 |
| 2011/12/13 | 1,364 | 1,364 | 1,345 | 1,346 | -18 | -1.3% | 404,400 |
| 2011/12/12 | 1,349 | 1,364 | 1,343 | 1,364 | +29 | +2.2% | 230,500 |
| 2011/12/09 | 1,332 | 1,340 | 1,327 | 1,335 | +6 | +0.5% | 301,100 |
| 2011/12/08 | 1,329 | 1,335 | 1,314 | 1,329 | -1 | -0.1% | 246,300 |
| 2011/12/07 | 1,308 | 1,335 | 1,304 | 1,330 | +33 | +2.5% | 325,700 |
| 2011/12/06 | 1,327 | 1,338 | 1,296 | 1,297 | -42 | -3.1% | 425,100 |
| 2011/12/05 | 1,325 | 1,339 | 1,319 | 1,339 | +22 | +1.7% | 145,300 |
| 2011/12/02 | 1,317 | 1,322 | 1,310 | 1,317 | +8 | +0.6% | 228,700 |
| 2011/12/01 | 1,329 | 1,329 | 1,302 | 1,309 | +9 | +0.7% | 335,600 |
| 2011/11/30 | 1,295 | 1,308 | 1,294 | 1,300 | +8 | +0.6% | 336,900 |
| 2011/11/29 | 1,286 | 1,297 | 1,279 | 1,292 | +16 | +1.3% | 266,300 |
| 2011/11/28 | 1,289 | 1,298 | 1,275 | 1,276 | -12 | -0.9% | 345,900 |
| 2011/11/25 | 1,304 | 1,304 | 1,287 | 1,288 | -16 | -1.2% | 161,600 |
| 2011/11/24 | 1,291 | 1,309 | 1,282 | 1,304 | +5 | +0.4% | 334,900 |
| 2011/11/22 | 1,290 | 1,307 | 1,290 | 1,299 | +4 | +0.3% | 288,600 |
| 2011/11/21 | 1,281 | 1,305 | 1,281 | 1,295 | +9 | +0.7% | 251,700 |
| 2011/11/18 | 1,287 | 1,292 | 1,282 | 1,286 | -16 | -1.2% | 305,700 |
| 2011/11/17 | 1,307 | 1,311 | 1,286 | 1,302 | -11 | -0.8% | 401,800 |
| 2011/11/16 | 1,336 | 1,336 | 1,311 | 1,313 | -20 | -1.5% | 284,800 |
| 2011/11/15 | 1,340 | 1,344 | 1,323 | 1,333 | -14 | -1% | 225,900 |
| 2011/11/14 | 1,349 | 1,353 | 1,341 | 1,347 | +6 | +0.4% | 229,100 |
| 2011/11/11 | 1,345 | 1,361 | 1,341 | 1,341 | -3 | -0.2% | 192,800 |
| 2011/11/10 | 1,349 | 1,362 | 1,336 | 1,344 | -27 | -2% | 204,600 |
| 2011/11/09 | 1,351 | 1,375 | 1,347 | 1,371 | +25 | +1.9% | 245,200 |
| 2011/11/08 | 1,348 | 1,360 | 1,342 | 1,346 | -21 | -1.5% | 261,100 |
| 2011/11/07 | 1,363 | 1,370 | 1,354 | 1,367 | -2 | -0.1% | 167,700 |
| 2011/11/04 | 1,362 | 1,370 | 1,354 | 1,369 | +22 | +1.6% | 337,300 |
| 2011/11/02 | 1,358 | 1,360 | 1,342 | 1,347 | -20 | -1.5% | 306,600 |
| 2011/11/01 | 1,395 | 1,395 | 1,353 | 1,367 | -38 | -2.7% | 458,400 |
| 2011/10/31 | 1,398 | 1,421 | 1,391 | 1,405 | -2 | -0.1% | 279,900 |
| 2011/10/28 | 1,409 | 1,415 | 1,399 | 1,407 | +18 | +1.3% | 211,300 |
| 2011/10/27 | 1,391 | 1,400 | 1,384 | 1,389 | -2 | -0.1% | 150,900 |
| 2011/10/26 | 1,399 | 1,401 | 1,385 | 1,391 | -15 | -1.1% | 204,100 |
| 2011/10/25 | 1,428 | 1,430 | 1,405 | 1,406 | -22 | -1.5% | 130,000 |
| 2011/10/24 | 1,440 | 1,443 | 1,423 | 1,428 | ±0 | ±0% | 113,200 |
| 2011/10/21 | 1,437 | 1,445 | 1,428 | 1,428 | -10 | -0.7% | 78,900 |
| 2011/10/20 | 1,448 | 1,452 | 1,434 | 1,438 | -21 | -1.4% | 134,400 |
| 2011/10/19 | 1,448 | 1,463 | 1,440 | 1,459 | +14 | +1% | 368,800 |
| 2011/10/18 | 1,455 | 1,457 | 1,443 | 1,445 | -9 | -0.6% | 161,600 |
| 2011/10/17 | 1,448 | 1,455 | 1,439 | 1,454 | +28 | +2% | 207,400 |
| 2011/10/14 | 1,430 | 1,440 | 1,409 | 1,426 | -20 | -1.4% | 184,200 |
3251～
3300
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
