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 |
|---|---|---|---|---|---|---|---|
| 2010/11/11 | 1,362 | 1,384 | 1,353 | 1,382 | +18 | +1.3% | 286,700 |
| 2010/11/10 | 1,346 | 1,367 | 1,342 | 1,364 | +14 | +1% | 244,000 |
| 2010/11/09 | 1,359 | 1,363 | 1,343 | 1,350 | -7 | -0.5% | 246,500 |
| 2010/11/08 | 1,359 | 1,363 | 1,336 | 1,357 | -3 | -0.2% | 216,900 |
| 2010/11/05 | 1,350 | 1,383 | 1,349 | 1,360 | +15 | +1.1% | 505,900 |
| 2010/11/04 | 1,294 | 1,346 | 1,288 | 1,345 | +75 | +5.9% | 717,700 |
| 2010/11/02 | 1,273 | 1,285 | 1,267 | 1,270 | -8 | -0.6% | 495,400 |
| 2010/11/01 | 1,291 | 1,291 | 1,263 | 1,278 | +47 | +3.8% | 924,600 |
| 2010/10/29 | 1,230 | 1,238 | 1,208 | 1,231 | -10 | -0.8% | 367,800 |
| 2010/10/28 | 1,270 | 1,270 | 1,241 | 1,241 | -29 | -2.3% | 390,100 |
| 2010/10/27 | 1,272 | 1,272 | 1,261 | 1,270 | +6 | +0.5% | 403,600 |
| 2010/10/26 | 1,259 | 1,267 | 1,259 | 1,264 | +3 | +0.2% | 267,700 |
| 2010/10/25 | 1,270 | 1,275 | 1,260 | 1,261 | -6 | -0.5% | 238,300 |
| 2010/10/22 | 1,268 | 1,269 | 1,262 | 1,267 | +1 | +0.1% | 157,900 |
| 2010/10/21 | 1,269 | 1,270 | 1,258 | 1,266 | -7 | -0.5% | 258,300 |
| 2010/10/20 | 1,270 | 1,275 | 1,254 | 1,273 | -7 | -0.5% | 315,200 |
| 2010/10/19 | 1,276 | 1,291 | 1,275 | 1,280 | +9 | +0.7% | 266,400 |
| 2010/10/18 | 1,260 | 1,280 | 1,260 | 1,271 | +10 | +0.8% | 288,500 |
| 2010/10/15 | 1,283 | 1,283 | 1,254 | 1,261 | -30 | -2.3% | 429,400 |
| 2010/10/14 | 1,303 | 1,310 | 1,290 | 1,291 | -11 | -0.8% | 546,000 |
| 2010/10/13 | 1,316 | 1,318 | 1,297 | 1,302 | -10 | -0.8% | 573,700 |
| 2010/10/12 | 1,353 | 1,360 | 1,312 | 1,312 | -41 | -3% | 813,900 |
| 2010/10/08 | 1,365 | 1,371 | 1,353 | 1,353 | -19 | -1.4% | 250,300 |
| 2010/10/07 | 1,370 | 1,382 | 1,367 | 1,372 | +1 | +0.1% | 233,700 |
| 2010/10/06 | 1,385 | 1,390 | 1,365 | 1,371 | -14 | -1% | 382,600 |
| 2010/10/05 | 1,374 | 1,389 | 1,366 | 1,385 | +5 | +0.4% | 240,000 |
| 2010/10/04 | 1,400 | 1,403 | 1,380 | 1,380 | -20 | -1.4% | 218,800 |
| 2010/10/01 | 1,406 | 1,409 | 1,391 | 1,400 | -8 | -0.6% | 167,700 |
| 2010/09/30 | 1,424 | 1,432 | 1,405 | 1,408 | -20 | -1.4% | 357,100 |
| 2010/09/29 | 1,427 | 1,433 | 1,418 | 1,428 | +8 | +0.6% | 187,100 |
| 2010/09/28 | 1,419 | 1,425 | 1,415 | 1,420 | -6 | -0.4% | 174,100 |
| 2010/09/27 | 1,441 | 1,441 | 1,417 | 1,426 | -14 | -1% | 266,100 |
| 2010/09/24 | 1,451 | 1,458 | 1,440 | 1,440 | +7 | +0.5% | 447,600 |
| 2010/09/22 | 1,445 | 1,448 | 1,433 | 1,433 | -2 | -0.1% | 215,000 |
| 2010/09/21 | 1,424 | 1,441 | 1,422 | 1,435 | +11 | +0.8% | 256,700 |
| 2010/09/17 | 1,421 | 1,430 | 1,419 | 1,424 | +6 | +0.4% | 150,200 |
| 2010/09/16 | 1,449 | 1,449 | 1,417 | 1,418 | -31 | -2.1% | 316,600 |
| 2010/09/15 | 1,430 | 1,453 | 1,426 | 1,449 | +19 | +1.3% | 239,500 |
| 2010/09/14 | 1,445 | 1,445 | 1,424 | 1,430 | -20 | -1.4% | 341,400 |
| 2010/09/13 | 1,472 | 1,472 | 1,450 | 1,450 | -10 | -0.7% | 239,100 |
| 2010/09/10 | 1,475 | 1,475 | 1,453 | 1,460 | +15 | +1% | 631,600 |
| 2010/09/09 | 1,448 | 1,453 | 1,438 | 1,445 | +10 | +0.7% | 325,400 |
| 2010/09/08 | 1,424 | 1,437 | 1,422 | 1,435 | +14 | +1% | 499,000 |
| 2010/09/07 | 1,425 | 1,430 | 1,418 | 1,421 | -8 | -0.6% | 283,500 |
| 2010/09/06 | 1,429 | 1,433 | 1,415 | 1,429 | -1 | -0.1% | 217,600 |
| 2010/09/03 | 1,419 | 1,440 | 1,418 | 1,430 | +10 | +0.7% | 241,800 |
| 2010/09/02 | 1,436 | 1,442 | 1,412 | 1,420 | -8 | -0.6% | 269,700 |
| 2010/09/01 | 1,432 | 1,436 | 1,418 | 1,428 | +4 | +0.3% | 304,500 |
| 2010/08/31 | 1,463 | 1,463 | 1,418 | 1,424 | -44 | -3% | 358,800 |
| 2010/08/30 | 1,459 | 1,478 | 1,454 | 1,468 | +15 | +1% | 240,700 |
3601～
3650
件表示中 / 3752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 | 230,800円 | +1.5% | +36.5% | 2.47% | 35.84倍 | 0.84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 | 507,500円 | +2.2% | +21.0% | 3.07% | 16.73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 | 182,200円 | -0.3% | +14.9% | 2.58% | 15.48倍 | 1.75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 | 277,600円 | +7.0% | +1.9% | 2.16% | 16.91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 | 465,500円 | +11.7% | +46.1% | 2.04% | 24.70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
