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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,488 | 1,513 | 1,477 | 1,504 | +20 | +1.3% | 381,400 |
| 2010/07/14 | 1,497 | 1,499 | 1,477 | 1,484 | -12 | -0.8% | 311,800 |
| 2010/07/13 | 1,504 | 1,504 | 1,491 | 1,496 | -8 | -0.5% | 155,900 |
| 2010/07/12 | 1,516 | 1,520 | 1,502 | 1,504 | -21 | -1.4% | 153,200 |
| 2010/07/09 | 1,531 | 1,535 | 1,516 | 1,525 | +2 | +0.1% | 330,500 |
| 2010/07/08 | 1,479 | 1,523 | 1,475 | 1,523 | +65 | +4.5% | 529,400 |
| 2010/07/07 | 1,470 | 1,475 | 1,404 | 1,458 | -11 | -0.7% | 227,700 |
| 2010/07/06 | 1,461 | 1,477 | 1,456 | 1,469 | -4 | -0.3% | 179,700 |
| 2010/07/05 | 1,456 | 1,474 | 1,443 | 1,473 | +11 | +0.8% | 178,700 |
| 2010/07/02 | 1,464 | 1,470 | 1,449 | 1,462 | -3 | -0.2% | 248,900 |
| 2010/07/01 | 1,465 | 1,472 | 1,460 | 1,465 | -4 | -0.3% | 329,200 |
| 2010/06/30 | 1,471 | 1,474 | 1,464 | 1,469 | -4 | -0.3% | 374,400 |
| 2010/06/29 | 1,473 | 1,477 | 1,468 | 1,473 | -4 | -0.3% | 286,400 |
| 2010/06/28 | 1,478 | 1,486 | 1,470 | 1,477 | -8 | -0.5% | 342,900 |
| 2010/06/25 | 1,478 | 1,494 | 1,473 | 1,485 | +3 | +0.2% | 559,600 |
| 2010/06/24 | 1,485 | 1,487 | 1,478 | 1,482 | ±0 | ±0% | 218,600 |
| 2010/06/23 | 1,475 | 1,483 | 1,470 | 1,482 | +4 | +0.3% | 218,000 |
| 2010/06/22 | 1,477 | 1,478 | 1,470 | 1,478 | +7 | +0.5% | 159,800 |
| 2010/06/21 | 1,478 | 1,485 | 1,470 | 1,471 | -6 | -0.4% | 247,600 |
| 2010/06/18 | 1,453 | 1,477 | 1,452 | 1,477 | +26 | +1.8% | 237,900 |
| 2010/06/17 | 1,451 | 1,460 | 1,450 | 1,451 | -7 | -0.5% | 185,300 |
| 2010/06/16 | 1,451 | 1,458 | 1,445 | 1,458 | +17 | +1.2% | 241,800 |
| 2010/06/15 | 1,441 | 1,450 | 1,438 | 1,441 | +3 | +0.2% | 244,800 |
| 2010/06/14 | 1,454 | 1,458 | 1,438 | 1,438 | -15 | -1% | 246,900 |
| 2010/06/11 | 1,455 | 1,455 | 1,444 | 1,453 | +15 | +1% | 235,200 |
| 2010/06/10 | 1,434 | 1,447 | 1,428 | 1,438 | +13 | +0.9% | 225,900 |
| 2010/06/09 | 1,413 | 1,434 | 1,390 | 1,425 | +13 | +0.9% | 414,600 |
| 2010/06/08 | 1,435 | 1,438 | 1,412 | 1,412 | -32 | -2.2% | 419,600 |
| 2010/06/07 | 1,458 | 1,464 | 1,440 | 1,444 | -29 | -2% | 252,500 |
| 2010/06/04 | 1,470 | 1,474 | 1,463 | 1,473 | +4 | +0.3% | 286,300 |
| 2010/06/03 | 1,464 | 1,475 | 1,462 | 1,469 | +8 | +0.5% | 228,500 |
| 2010/06/02 | 1,457 | 1,473 | 1,452 | 1,461 | -10 | -0.7% | 241,700 |
| 2010/06/01 | 1,465 | 1,473 | 1,456 | 1,471 | +3 | +0.2% | 180,300 |
| 2010/05/31 | 1,452 | 1,479 | 1,450 | 1,468 | +19 | +1.3% | 228,100 |
| 2010/05/28 | 1,461 | 1,468 | 1,446 | 1,449 | -7 | -0.5% | 339,300 |
| 2010/05/27 | 1,454 | 1,457 | 1,439 | 1,456 | -3 | -0.2% | 236,900 |
| 2010/05/26 | 1,486 | 1,496 | 1,453 | 1,459 | -29 | -1.9% | 343,000 |
| 2010/05/25 | 1,480 | 1,490 | 1,470 | 1,488 | -17 | -1.1% | 258,300 |
| 2010/05/24 | 1,510 | 1,517 | 1,501 | 1,505 | +6 | +0.4% | 250,800 |
| 2010/05/21 | 1,510 | 1,512 | 1,498 | 1,499 | -46 | -3% | 262,600 |
| 2010/05/20 | 1,551 | 1,555 | 1,521 | 1,545 | -27 | -1.7% | 386,800 |
| 2010/05/19 | 1,575 | 1,576 | 1,552 | 1,572 | -20 | -1.3% | 241,400 |
| 2010/05/18 | 1,586 | 1,605 | 1,579 | 1,592 | -3 | -0.2% | 231,500 |
| 2010/05/17 | 1,600 | 1,619 | 1,587 | 1,595 | -33 | -2% | 240,000 |
| 2010/05/14 | 1,610 | 1,630 | 1,608 | 1,628 | -2 | -0.1% | 235,500 |
| 2010/05/13 | 1,619 | 1,631 | 1,608 | 1,630 | +15 | +0.9% | 217,600 |
| 2010/05/12 | 1,625 | 1,626 | 1,600 | 1,615 | +1 | +0.1% | 301,300 |
| 2010/05/11 | 1,621 | 1,625 | 1,608 | 1,614 | +1 | +0.1% | 233,500 |
| 2010/05/10 | 1,615 | 1,620 | 1,595 | 1,613 | -10 | -0.6% | 359,300 |
| 2010/05/07 | 1,618 | 1,625 | 1,608 | 1,623 | -45 | -2.7% | 309,400 |
3601～
3650
件表示中 / 3672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 | 233,700円 | +1.5% | +36.5% | 2.44% | 37.24倍 | 0.88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 | 170,900円 | +1.4% | +6.0% | 3.22% | 12.70倍 | 1.00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 | 177,200円 | +2.9% | +7.7% | 2.60% | 17.08倍 | 1.69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 | 283,900円 | +4.3% | -0.7% | 2.25% | 13.52倍 | 1.31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 | 273,800円 | +6.6% | -6.9% | 2.12% | 17.54倍 | 1.76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
