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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 1,390 | 1,390 | 1,368 | 1,370 | -8 | -0.6% | 245,800 |
| 2011/09/06 | 1,396 | 1,399 | 1,378 | 1,378 | -16 | -1.1% | 206,100 |
| 2011/09/05 | 1,394 | 1,400 | 1,383 | 1,394 | -1 | -0.1% | 165,200 |
| 2011/09/02 | 1,388 | 1,401 | 1,382 | 1,395 | -2 | -0.1% | 230,600 |
| 2011/09/01 | 1,405 | 1,405 | 1,389 | 1,397 | -2 | -0.1% | 279,300 |
| 2011/08/31 | 1,371 | 1,399 | 1,365 | 1,399 | +20 | +1.5% | 329,200 |
| 2011/08/30 | 1,365 | 1,393 | 1,365 | 1,379 | +15 | +1.1% | 286,600 |
| 2011/08/29 | 1,348 | 1,375 | 1,340 | 1,364 | +17 | +1.3% | 259,300 |
| 2011/08/26 | 1,347 | 1,352 | 1,340 | 1,347 | ±0 | ±0% | 354,100 |
| 2011/08/25 | 1,373 | 1,373 | 1,345 | 1,347 | -30 | -2.2% | 551,200 |
| 2011/08/24 | 1,392 | 1,394 | 1,364 | 1,377 | -25 | -1.8% | 381,700 |
| 2011/08/23 | 1,404 | 1,405 | 1,385 | 1,402 | +7 | +0.5% | 333,900 |
| 2011/08/22 | 1,378 | 1,400 | 1,368 | 1,395 | +16 | +1.2% | 444,500 |
| 2011/08/19 | 1,373 | 1,388 | 1,372 | 1,379 | -9 | -0.6% | 308,300 |
| 2011/08/18 | 1,401 | 1,401 | 1,386 | 1,388 | -12 | -0.9% | 274,700 |
| 2011/08/17 | 1,395 | 1,405 | 1,395 | 1,400 | +1 | +0.1% | 245,600 |
| 2011/08/16 | 1,397 | 1,403 | 1,395 | 1,399 | -4 | -0.3% | 317,300 |
| 2011/08/15 | 1,409 | 1,409 | 1,393 | 1,403 | +4 | +0.3% | 296,700 |
| 2011/08/12 | 1,402 | 1,406 | 1,388 | 1,399 | -5 | -0.4% | 501,900 |
| 2011/08/11 | 1,394 | 1,407 | 1,383 | 1,404 | -12 | -0.8% | 592,300 |
| 2011/08/10 | 1,433 | 1,443 | 1,405 | 1,416 | -27 | -1.9% | 795,500 |
| 2011/08/09 | 1,422 | 1,444 | 1,406 | 1,443 | -26 | -1.8% | 304,400 |
| 2011/08/08 | 1,477 | 1,478 | 1,459 | 1,469 | -33 | -2.2% | 318,900 |
| 2011/08/05 | 1,494 | 1,503 | 1,480 | 1,502 | -21 | -1.4% | 272,600 |
| 2011/08/04 | 1,524 | 1,540 | 1,514 | 1,523 | -11 | -0.7% | 220,000 |
| 2011/08/03 | 1,544 | 1,553 | 1,524 | 1,534 | -34 | -2.2% | 294,600 |
| 2011/08/02 | 1,557 | 1,569 | 1,545 | 1,568 | +14 | +0.9% | 317,200 |
| 2011/08/01 | 1,540 | 1,561 | 1,527 | 1,554 | +14 | +0.9% | 313,700 |
| 2011/07/29 | 1,501 | 1,553 | 1,495 | 1,540 | +38 | +2.5% | 718,400 |
| 2011/07/28 | 1,560 | 1,560 | 1,502 | 1,502 | -51 | -3.3% | 768,500 |
| 2011/07/27 | 1,555 | 1,555 | 1,533 | 1,553 | +11 | +0.7% | 555,000 |
| 2011/07/26 | 1,545 | 1,561 | 1,536 | 1,542 | +26 | +1.7% | 549,100 |
| 2011/07/25 | 1,520 | 1,522 | 1,509 | 1,516 | ±0 | ±0% | 174,800 |
| 2011/07/22 | 1,514 | 1,525 | 1,509 | 1,516 | +21 | +1.4% | 309,000 |
| 2011/07/21 | 1,501 | 1,501 | 1,491 | 1,495 | -6 | -0.4% | 274,400 |
| 2011/07/20 | 1,496 | 1,507 | 1,493 | 1,501 | +4 | +0.3% | 484,200 |
| 2011/07/19 | 1,531 | 1,532 | 1,495 | 1,497 | -42 | -2.7% | 441,000 |
| 2011/07/15 | 1,552 | 1,556 | 1,536 | 1,539 | -23 | -1.5% | 319,300 |
| 2011/07/14 | 1,562 | 1,570 | 1,553 | 1,562 | -11 | -0.7% | 249,000 |
| 2011/07/13 | 1,568 | 1,580 | 1,568 | 1,573 | +9 | +0.6% | 317,300 |
| 2011/07/12 | 1,545 | 1,566 | 1,534 | 1,564 | +4 | +0.3% | 305,400 |
| 2011/07/11 | 1,567 | 1,573 | 1,559 | 1,560 | -8 | -0.5% | 184,200 |
| 2011/07/08 | 1,573 | 1,582 | 1,566 | 1,568 | +19 | +1.2% | 591,200 |
| 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 |
3401～
3450
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
