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 |
|---|---|---|---|---|---|---|---|
| 2011/07/07 | 1,533 | 1,550 | 1,528 | 1,549 | +15 | +1% | 148,400 |
| 2011/07/06 | 1,538 | 1,538 | 1,523 | 1,534 | -3 | -0.2% | 252,900 |
| 2011/07/05 | 1,554 | 1,554 | 1,532 | 1,537 | -3 | -0.2% | 182,800 |
| 2011/07/04 | 1,560 | 1,577 | 1,535 | 1,540 | -9 | -0.6% | 275,500 |
| 2011/07/01 | 1,540 | 1,558 | 1,537 | 1,549 | +9 | +0.6% | 363,300 |
| 2011/06/30 | 1,505 | 1,540 | 1,499 | 1,540 | +41 | +2.7% | 683,800 |
| 2011/06/29 | 1,494 | 1,501 | 1,490 | 1,499 | +11 | +0.7% | 340,800 |
| 2011/06/28 | 1,481 | 1,492 | 1,480 | 1,488 | -12 | -0.8% | 362,400 |
| 2011/06/27 | 1,513 | 1,513 | 1,499 | 1,500 | +5 | +0.3% | 784,800 |
| 2011/06/24 | 1,468 | 1,499 | 1,466 | 1,495 | +27 | +1.8% | 548,300 |
| 2011/06/23 | 1,473 | 1,476 | 1,464 | 1,468 | -11 | -0.7% | 437,200 |
| 2011/06/22 | 1,470 | 1,482 | 1,467 | 1,479 | +11 | +0.7% | 308,900 |
| 2011/06/21 | 1,473 | 1,484 | 1,463 | 1,468 | ±0 | ±0% | 249,300 |
| 2011/06/20 | 1,455 | 1,475 | 1,455 | 1,468 | +7 | +0.5% | 267,700 |
| 2011/06/17 | 1,480 | 1,486 | 1,454 | 1,461 | -19 | -1.3% | 281,300 |
| 2011/06/16 | 1,490 | 1,498 | 1,473 | 1,480 | -9 | -0.6% | 294,200 |
| 2011/06/15 | 1,473 | 1,492 | 1,470 | 1,489 | +16 | +1.1% | 333,700 |
| 2011/06/14 | 1,466 | 1,480 | 1,461 | 1,473 | +3 | +0.2% | 255,400 |
| 2011/06/13 | 1,470 | 1,475 | 1,456 | 1,470 | -6 | -0.4% | 264,700 |
| 2011/06/10 | 1,484 | 1,496 | 1,468 | 1,476 | ±0 | ±0% | 548,800 |
| 2011/06/09 | 1,486 | 1,487 | 1,474 | 1,476 | -16 | -1.1% | 296,200 |
| 2011/06/08 | 1,490 | 1,502 | 1,482 | 1,492 | +5 | +0.3% | 322,100 |
| 2011/06/07 | 1,488 | 1,490 | 1,477 | 1,487 | -2 | -0.1% | 291,400 |
| 2011/06/06 | 1,497 | 1,504 | 1,487 | 1,489 | -13 | -0.9% | 214,700 |
| 2011/06/03 | 1,533 | 1,537 | 1,496 | 1,502 | -23 | -1.5% | 492,700 |
| 2011/06/02 | 1,530 | 1,534 | 1,522 | 1,525 | -9 | -0.6% | 317,500 |
| 2011/06/01 | 1,537 | 1,538 | 1,520 | 1,534 | -7 | -0.5% | 651,000 |
| 2011/05/31 | 1,537 | 1,548 | 1,530 | 1,541 | +10 | +0.7% | 685,700 |
| 2011/05/30 | 1,543 | 1,547 | 1,527 | 1,531 | -12 | -0.8% | 301,800 |
| 2011/05/27 | 1,544 | 1,548 | 1,534 | 1,543 | -12 | -0.8% | 249,900 |
| 2011/05/26 | 1,547 | 1,564 | 1,537 | 1,555 | +17 | +1.1% | 363,300 |
| 2011/05/25 | 1,544 | 1,546 | 1,528 | 1,538 | -15 | -1% | 237,100 |
| 2011/05/24 | 1,548 | 1,555 | 1,529 | 1,553 | +11 | +0.7% | 256,200 |
| 2011/05/23 | 1,559 | 1,559 | 1,531 | 1,542 | -20 | -1.3% | 255,000 |
| 2011/05/20 | 1,554 | 1,578 | 1,547 | 1,562 | +20 | +1.3% | 396,500 |
| 2011/05/19 | 1,576 | 1,588 | 1,533 | 1,542 | -34 | -2.2% | 590,600 |
| 2011/05/18 | 1,551 | 1,585 | 1,537 | 1,576 | +36 | +2.3% | 730,500 |
| 2011/05/17 | 1,528 | 1,544 | 1,519 | 1,540 | +17 | +1.1% | 541,000 |
| 2011/05/16 | 1,523 | 1,528 | 1,513 | 1,523 | -3 | -0.2% | 232,200 |
| 2011/05/13 | 1,547 | 1,549 | 1,515 | 1,526 | -15 | -1% | 335,300 |
| 2011/05/12 | 1,550 | 1,554 | 1,528 | 1,541 | -15 | -1% | 487,500 |
| 2011/05/11 | 1,575 | 1,577 | 1,546 | 1,556 | -24 | -1.5% | 690,300 |
| 2011/05/10 | 1,573 | 1,594 | 1,560 | 1,580 | +18 | +1.2% | 736,400 |
| 2011/05/09 | 1,643 | 1,648 | 1,556 | 1,562 | -80 | -4.9% | 1,450,900 |
| 2011/05/06 | 1,677 | 1,678 | 1,630 | 1,642 | -45 | -2.7% | 1,001,400 |
| 2011/05/02 | 1,679 | 1,692 | 1,676 | 1,687 | +14 | +0.8% | 435,900 |
| 2011/04/28 | 1,660 | 1,673 | 1,621 | 1,673 | -10 | -0.6% | 1,319,400 |
| 2011/04/27 | 1,662 | 1,686 | 1,654 | 1,683 | +17 | +1% | 613,700 |
| 2011/04/26 | 1,628 | 1,672 | 1,626 | 1,666 | +54 | +3.3% | 719,800 |
| 2011/04/25 | 1,649 | 1,650 | 1,609 | 1,612 | -16 | -1% | 750,200 |
3301～
3350
件表示中 / 3611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 | 249,100円 | +2.2% | +303.2% | - | - | - |
|
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 | 507,200円 | +2.8% | -1.5% | - | - | - |
|
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 |
| キユーピー | 339,100円 | +6.8% | +76.2% | - | - | - |
|
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 | 315,300円 | +6.6% | -6.9% | - | - | - |
|
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 |
| 寿スピリッツ | 218,900円 | +9.3% | +10.9% | - | - | - |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
