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 |
|---|---|---|---|---|---|---|---|
| 2011/01/28 | 1,530 | 1,530 | 1,509 | 1,510 | -27 | -1.8% | 177,100 |
| 2011/01/27 | 1,528 | 1,549 | 1,527 | 1,537 | +14 | +0.9% | 244,600 |
| 2011/01/26 | 1,519 | 1,527 | 1,515 | 1,523 | +8 | +0.5% | 157,800 |
| 2011/01/25 | 1,518 | 1,524 | 1,504 | 1,515 | +8 | +0.5% | 210,300 |
| 2011/01/24 | 1,503 | 1,509 | 1,494 | 1,507 | +14 | +0.9% | 180,600 |
| 2011/01/21 | 1,516 | 1,516 | 1,491 | 1,493 | -14 | -0.9% | 237,000 |
| 2011/01/20 | 1,512 | 1,516 | 1,504 | 1,507 | -11 | -0.7% | 124,600 |
| 2011/01/19 | 1,521 | 1,526 | 1,500 | 1,518 | -5 | -0.3% | 177,600 |
| 2011/01/18 | 1,526 | 1,534 | 1,522 | 1,523 | +6 | +0.4% | 179,500 |
| 2011/01/17 | 1,532 | 1,532 | 1,513 | 1,517 | +4 | +0.3% | 119,000 |
| 2011/01/14 | 1,524 | 1,535 | 1,507 | 1,513 | -5 | -0.3% | 417,800 |
| 2011/01/13 | 1,514 | 1,532 | 1,512 | 1,518 | +15 | +1% | 445,700 |
| 2011/01/12 | 1,500 | 1,507 | 1,490 | 1,503 | -1 | -0.1% | 354,200 |
| 2011/01/11 | 1,508 | 1,513 | 1,496 | 1,504 | -2 | -0.1% | 341,400 |
| 2011/01/07 | 1,517 | 1,518 | 1,503 | 1,506 | +4 | +0.3% | 197,000 |
| 2011/01/06 | 1,498 | 1,511 | 1,493 | 1,502 | +11 | +0.7% | 366,800 |
| 2011/01/05 | 1,490 | 1,497 | 1,484 | 1,491 | +5 | +0.3% | 291,000 |
| 2011/01/04 | 1,490 | 1,492 | 1,475 | 1,486 | +15 | +1% | 327,600 |
| 2010/12/30 | 1,477 | 1,483 | 1,463 | 1,471 | -13 | -0.9% | 194,300 |
| 2010/12/29 | 1,484 | 1,488 | 1,470 | 1,484 | -2 | -0.1% | 281,000 |
| 2010/12/28 | 1,487 | 1,491 | 1,477 | 1,486 | -7 | -0.5% | 260,900 |
| 2010/12/27 | 1,485 | 1,502 | 1,484 | 1,493 | -7 | -0.5% | 565,200 |
| 2010/12/24 | 1,507 | 1,507 | 1,495 | 1,500 | -7 | -0.5% | 249,100 |
| 2010/12/22 | 1,511 | 1,514 | 1,503 | 1,507 | -12 | -0.8% | 333,400 |
| 2010/12/21 | 1,522 | 1,530 | 1,515 | 1,519 | -4 | -0.3% | 371,400 |
| 2010/12/20 | 1,533 | 1,544 | 1,523 | 1,523 | -7 | -0.5% | 513,900 |
| 2010/12/17 | 1,535 | 1,543 | 1,528 | 1,530 | +3 | +0.2% | 377,600 |
| 2010/12/16 | 1,510 | 1,536 | 1,506 | 1,527 | +11 | +0.7% | 447,400 |
| 2010/12/15 | 1,493 | 1,521 | 1,489 | 1,516 | +24 | +1.6% | 563,000 |
| 2010/12/14 | 1,495 | 1,505 | 1,484 | 1,492 | +3 | +0.2% | 469,200 |
| 2010/12/13 | 1,450 | 1,490 | 1,447 | 1,489 | +21 | +1.4% | 465,800 |
| 2010/12/10 | 1,462 | 1,477 | 1,449 | 1,468 | +9 | +0.6% | 483,600 |
| 2010/12/09 | 1,439 | 1,462 | 1,439 | 1,459 | +8 | +0.6% | 337,600 |
| 2010/12/08 | 1,435 | 1,458 | 1,434 | 1,451 | +17 | +1.2% | 386,100 |
| 2010/12/07 | 1,414 | 1,437 | 1,414 | 1,434 | +16 | +1.1% | 404,600 |
| 2010/12/06 | 1,404 | 1,425 | 1,400 | 1,418 | +23 | +1.6% | 338,600 |
| 2010/12/03 | 1,432 | 1,433 | 1,392 | 1,395 | -19 | -1.3% | 533,600 |
| 2010/12/02 | 1,422 | 1,433 | 1,410 | 1,414 | -2 | -0.1% | 430,600 |
| 2010/12/01 | 1,405 | 1,420 | 1,392 | 1,416 | +22 | +1.6% | 538,900 |
| 2010/11/30 | 1,400 | 1,407 | 1,391 | 1,394 | -6 | -0.4% | 386,800 |
| 2010/11/29 | 1,386 | 1,404 | 1,383 | 1,400 | +20 | +1.4% | 269,200 |
| 2010/11/26 | 1,381 | 1,392 | 1,380 | 1,380 | -7 | -0.5% | 117,600 |
| 2010/11/25 | 1,393 | 1,405 | 1,384 | 1,387 | -2 | -0.1% | 200,000 |
| 2010/11/24 | 1,406 | 1,409 | 1,388 | 1,389 | -23 | -1.6% | 378,700 |
| 2010/11/22 | 1,407 | 1,418 | 1,405 | 1,412 | +6 | +0.4% | 154,800 |
| 2010/11/19 | 1,411 | 1,417 | 1,396 | 1,406 | +11 | +0.8% | 344,900 |
| 2010/11/18 | 1,385 | 1,397 | 1,376 | 1,395 | +15 | +1.1% | 409,400 |
| 2010/11/17 | 1,360 | 1,383 | 1,358 | 1,380 | +9 | +0.7% | 278,100 |
| 2010/11/16 | 1,377 | 1,388 | 1,359 | 1,371 | -10 | -0.7% | 315,500 |
| 2010/11/15 | 1,378 | 1,400 | 1,372 | 1,381 | -8 | -0.6% | 260,800 |
3551～
3600
件表示中 / 3753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 | 231,000円 | +1.5% | +36.5% | 2.47% | 35.87倍 | 0.85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 | 509,800円 | +2.2% | +21.0% | 3.06% | 16.81倍 | 0.96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 | 182,700円 | -0.3% | +14.9% | 2.57% | 15.53倍 | 1.76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 | 278,000円 | +7.0% | +1.9% | 2.16% | 16.94倍 | 1.69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 | 467,600円 | +11.7% | +46.1% | 2.03% | 24.81倍 | 1.09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
