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 |
|---|---|---|---|---|---|---|---|
| 2026/11/09 | 4,531 | 4,715 | 4,508 | 4,671 | +210 | +4.7% | 1,361,600 |
| 2026/11/06 | 4,646 | 4,673 | 4,443 | 4,461 | -181 | -3.9% | 1,701,300 |
| 2026/11/05 | 4,434 | 4,642 | 4,420 | 4,642 | +301 | +6.9% | 1,522,200 |
| 2026/11/04 | 4,362 | 4,464 | 4,268 | 4,341 | +37 | +0.9% | 2,683,900 |
| 2026/11/02 | 4,010 | 4,304 | 4,010 | 4,304 | +434 | +11.2% | 3,534,300 |
| 2026/10/30 | 3,800 | 3,897 | 3,796 | 3,870 | +60 | +1.6% | 1,449,800 |
| 2026/10/29 | 3,800 | 3,828 | 3,748 | 3,810 | +10 | +0.3% | 1,298,000 |
| 2026/10/28 | 3,869 | 3,897 | 3,800 | 3,800 | -119 | -3% | 1,114,900 |
| 2026/10/27 | 3,933 | 3,957 | 3,882 | 3,919 | -51 | -1.3% | 1,115,000 |
| 2026/10/26 | 3,902 | 3,988 | 3,892 | 3,970 | +69 | +1.8% | 967,300 |
| 2026/10/23 | 3,924 | 3,976 | 3,879 | 3,901 | +47 | +1.2% | 1,399,900 |
| 2026/10/22 | 3,933 | 3,957 | 3,826 | 3,854 | -79 | -2% | 1,105,700 |
| 2026/10/21 | 4,032 | 4,048 | 3,933 | 3,933 | -99 | -2.5% | 1,356,700 |
| 2026/10/20 | 3,999 | 4,047 | 3,976 | 4,032 | +59 | +1.5% | 1,016,900 |
| 2026/10/19 | 3,978 | 4,017 | 3,943 | 3,973 | +57 | +1.5% | 810,000 |
| 2026/10/16 | 3,934 | 3,967 | 3,903 | 3,916 | -11 | -0.3% | 799,800 |
| 2026/10/15 | 3,871 | 3,968 | 3,859 | 3,927 | +93 | +2.4% | 850,400 |
| 2026/10/14 | 3,830 | 3,847 | 3,792 | 3,834 | +6 | +0.2% | 605,500 |
| 2026/10/13 | 3,801 | 3,851 | 3,791 | 3,828 | +15 | +0.4% | 485,100 |
| 2026/10/09 | 3,788 | 3,839 | 3,766 | 3,813 | +59 | +1.6% | 836,000 |
| 2026/10/08 | 3,785 | 3,785 | 3,726 | 3,754 | -22 | -0.6% | 811,700 |
| 2026/10/07 | 3,751 | 3,780 | 3,738 | 3,776 | -2 | -0.1% | 659,400 |
| 2026/10/06 | 3,800 | 3,817 | 3,760 | 3,778 | +5 | +0.1% | 673,200 |
| 2026/10/05 | 3,786 | 3,801 | 3,746 | 3,773 | -13 | -0.3% | 682,800 |
| 2026/10/02 | 3,820 | 3,824 | 3,762 | 3,786 | -104 | -2.7% | 686,000 |
| 2026/10/01 | 3,799 | 3,896 | 3,763 | 3,890 | +75 | +2% | 789,600 |
| 2026/09/30 | 3,725 | 3,844 | 3,706 | 3,815 | +111 | +3% | 1,124,500 |
| 2026/09/29 | 3,750 | 3,754 | 3,697 | 3,704 | -76 | -2% | 805,600 |
| 2026/09/28 | 3,810 | 3,838 | 3,776 | 3,780 | -51 | -1.3% | 757,900 |
| 2026/09/25 | 3,790 | 3,831 | 3,762 | 3,831 | +52 | +1.4% | 575,500 |
| 2026/09/24 | 3,782 | 3,826 | 3,762 | 3,779 | -51 | -1.3% | 588,100 |
| 2026/09/18 | 3,841 | 3,857 | 3,801 | 3,830 | -59 | -1.5% | 1,044,600 |
| 2026/09/17 | 3,870 | 3,899 | 3,856 | 3,889 | +41 | +1.1% | 583,500 |
| 2026/09/16 | 3,809 | 3,880 | 3,777 | 3,848 | +62 | +1.6% | 829,200 |
| 2026/09/15 | 3,818 | 3,844 | 3,756 | 3,786 | +22 | +0.6% | 815,500 |
| 2026/09/14 | 3,709 | 3,764 | 3,691 | 3,764 | +80 | +2.2% | 797,000 |
| 2026/09/11 | 3,722 | 3,737 | 3,684 | 3,684 | -55 | -1.5% | 650,500 |
| 2026/09/10 | 3,721 | 3,739 | 3,693 | 3,739 | -15 | -0.4% | 685,300 |
| 2026/09/09 | 3,789 | 3,798 | 3,738 | 3,754 | -52 | -1.4% | 578,900 |
| 2026/09/08 | 3,773 | 3,824 | 3,773 | 3,806 | +39 | +1% | 423,500 |
| 2026/09/07 | 3,757 | 3,800 | 3,746 | 3,767 | -28 | -0.7% | 736,300 |
| 2026/09/04 | 3,840 | 3,887 | 3,777 | 3,795 | -96 | -2.5% | 1,008,900 |
| 2026/09/03 | 3,925 | 3,939 | 3,835 | 3,891 | -19 | -0.5% | 641,900 |
| 2026/09/02 | 3,963 | 3,987 | 3,884 | 3,910 | -83 | -2.1% | 606,900 |
| 2026/09/01 | 3,939 | 4,001 | 3,937 | 3,993 | +60 | +1.5% | 729,700 |
| 2026/08/31 | 3,852 | 3,935 | 3,850 | 3,933 | +11 | +0.3% | 562,900 |
| 2026/08/28 | 3,850 | 3,938 | 3,840 | 3,922 | +2 | +0.1% | 632,200 |
| 2026/08/27 | 3,885 | 3,957 | 3,880 | 3,920 | +9 | +0.2% | 831,900 |
| 2026/08/26 | 3,895 | 3,928 | 3,877 | 3,911 | -20 | -0.5% | 417,100 |
| 2026/08/25 | 3,900 | 3,969 | 3,867 | 3,931 | +65 | +1.7% | 629,100 |
1～
50
件表示中 / 4061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 | 467,100円 | +1.0% | - | 1.54% | 33.18倍 | 2.04倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| サッポロビー | 223,950円 | -0.4% | -73.6% | 1.79% | 2.95倍 | 1.70倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。２５年１２月不動産事業切り離し、酒類集中 |
| ヤクルト | 287,900円 | +8.3% | -5.9% | 2.50% | 17.39倍 | 1.33倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| キユーピー | 478,800円 | +3.2% | +7.0% | 1.36% | 25.35倍 | 1.99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 |
| 日清粉Ｇ | 238,650円 | +4.1% | -4.7% | 2.72% | 16.27倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
