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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,735 | 2,736 | 2,669.5 | 2,674 | -26 | -1% | 659,900 |
| 2025/09/11 | 2,673.5 | 2,700 | 2,663 | 2,700 | +15 | +0.6% | 631,600 |
| 2025/09/10 | 2,700 | 2,710.5 | 2,677 | 2,685 | -6 | -0.2% | 538,400 |
| 2025/09/09 | 2,704.5 | 2,711.5 | 2,679.5 | 2,691 | -11.5 | -0.4% | 762,100 |
| 2025/09/08 | 2,733.5 | 2,734.5 | 2,657 | 2,702.5 | -32.5 | -1.2% | 793,100 |
| 2025/09/05 | 2,690.5 | 2,746 | 2,668 | 2,735 | +43.5 | +1.6% | 863,500 |
| 2025/09/04 | 2,687.5 | 2,699.5 | 2,655.5 | 2,691.5 | +4 | +0.1% | 638,200 |
| 2025/09/03 | 2,664 | 2,688 | 2,635.5 | 2,687.5 | +23.5 | +0.9% | 737,600 |
| 2025/09/02 | 2,645 | 2,681.5 | 2,634.5 | 2,664 | +31 | +1.2% | 711,100 |
| 2025/09/01 | 2,566 | 2,646 | 2,565 | 2,633 | +60 | +2.3% | 733,800 |
| 2025/08/29 | 2,551 | 2,573 | 2,540.5 | 2,573 | +1.5 | +0.1% | 583,200 |
| 2025/08/28 | 2,567 | 2,600.5 | 2,558.5 | 2,571.5 | +5.5 | +0.2% | 397,100 |
| 2025/08/27 | 2,555 | 2,567 | 2,539.5 | 2,566 | ±0 | ±0% | 411,300 |
| 2025/08/26 | 2,617 | 2,617 | 2,562 | 2,566 | -44.5 | -1.7% | 543,900 |
| 2025/08/25 | 2,623.5 | 2,632.5 | 2,595.5 | 2,610.5 | -25.5 | -1% | 532,400 |
| 2025/08/22 | 2,641 | 2,653 | 2,628 | 2,636 | -17 | -0.6% | 391,200 |
| 2025/08/21 | 2,689 | 2,691.5 | 2,651.5 | 2,653 | -36 | -1.3% | 575,600 |
| 2025/08/20 | 2,610.5 | 2,694.5 | 2,610.5 | 2,689 | +62.5 | +2.4% | 1,173,200 |
| 2025/08/19 | 2,609 | 2,626.5 | 2,590 | 2,626.5 | +51.5 | +2% | 846,500 |
| 2025/08/18 | 2,589 | 2,625 | 2,575 | 2,575 | -17.5 | -0.7% | 650,700 |
| 2025/08/15 | 2,598.5 | 2,610 | 2,575.5 | 2,592.5 | -1 | ±0% | 691,700 |
| 2025/08/14 | 2,611 | 2,620.5 | 2,577.5 | 2,593.5 | -16 | -0.6% | 565,700 |
| 2025/08/13 | 2,630 | 2,632 | 2,586 | 2,609.5 | -27.5 | -1% | 753,600 |
| 2025/08/12 | 2,636.5 | 2,652 | 2,602 | 2,637 | +20.5 | +0.8% | 1,522,600 |
| 2025/08/08 | 2,600 | 2,625 | 2,596 | 2,616.5 | +33.5 | +1.3% | 1,071,400 |
| 2025/08/07 | 2,620 | 2,630 | 2,564.5 | 2,583 | -35 | -1.3% | 1,692,500 |
| 2025/08/06 | 2,646 | 2,648 | 2,593 | 2,618 | +8 | +0.3% | 1,842,900 |
| 2025/08/05 | 2,600 | 2,628 | 2,573 | 2,610 | +29.5 | +1.1% | 2,642,500 |
| 2025/08/04 | 2,528 | 2,595.5 | 2,478 | 2,580.5 | +352.5 | +15.8% | 5,938,400 |
| 2025/08/01 | 2,310 | 2,310 | 2,228 | 2,228 | -82 | -3.5% | 1,833,400 |
| 2025/07/31 | 2,302 | 2,313 | 2,300 | 2,310 | +15 | +0.7% | 758,600 |
| 2025/07/30 | 2,279 | 2,308 | 2,277.5 | 2,295 | +17 | +0.7% | 2,146,600 |
| 2025/07/29 | 2,297.5 | 2,300 | 2,271 | 2,278 | -42 | -1.8% | 648,100 |
| 2025/07/28 | 2,324.5 | 2,330.5 | 2,305 | 2,320 | -5.5 | -0.2% | 675,600 |
| 2025/07/25 | 2,350 | 2,353.5 | 2,323 | 2,325.5 | -16.5 | -0.7% | 468,200 |
| 2025/07/24 | 2,334.5 | 2,347 | 2,332.5 | 2,342 | +7 | +0.3% | 477,200 |
| 2025/07/23 | 2,330 | 2,349.5 | 2,312.5 | 2,335 | +5.5 | +0.2% | 630,700 |
| 2025/07/22 | 2,340.5 | 2,364.5 | 2,323.5 | 2,329.5 | -22 | -0.9% | 598,100 |
| 2025/07/18 | 2,326.5 | 2,367 | 2,317 | 2,351.5 | +36.5 | +1.6% | 951,500 |
| 2025/07/17 | 2,265 | 2,317 | 2,262.5 | 2,315 | +50 | +2.2% | 865,300 |
| 2025/07/16 | 2,248.5 | 2,270 | 2,248 | 2,265 | +7 | +0.3% | 544,900 |
| 2025/07/15 | 2,278 | 2,278 | 2,246.5 | 2,258 | +3.5 | +0.2% | 515,900 |
| 2025/07/14 | 2,261 | 2,267 | 2,247.5 | 2,254.5 | -6.5 | -0.3% | 910,200 |
| 2025/07/11 | 2,276.5 | 2,285 | 2,258 | 2,261 | -8.5 | -0.4% | 622,100 |
| 2025/07/10 | 2,323 | 2,335.5 | 2,262 | 2,269.5 | -68 | -2.9% | 774,000 |
| 2025/07/09 | 2,316.5 | 2,356 | 2,315.5 | 2,337.5 | +25.5 | +1.1% | 874,400 |
| 2025/07/08 | 2,340 | 2,348.5 | 2,303 | 2,312 | -22.5 | -1% | 869,600 |
| 2025/07/07 | 2,312.5 | 2,334.5 | 2,310 | 2,334.5 | +20 | +0.9% | 480,000 |
| 2025/07/04 | 2,318.5 | 2,327 | 2,309 | 2,314.5 | -4 | -0.2% | 417,500 |
| 2025/07/03 | 2,310 | 2,318.5 | 2,289 | 2,318.5 | -8.5 | -0.4% | 633,500 |
1～
50
件表示中 / 3783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 | 268,300円 | +1.5% | - | 2.12% | - | 1.19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 | 582,000円 | +2.2% | +21.0% | 2.68% | 18.97倍 | 1.09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 |
| 日清粉Ｇ | 185,100円 | +2.2% | +7.7% | 3.24% | 13.75倍 | 1.11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 | 173,800円 | -0.3% | +14.9% | 2.70% | 14.77倍 | 1.67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 | 277,100円 | +7.0% | +1.9% | 2.17% | 16.89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 |
市場注目の銘柄
チャート関連のコラム
