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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,538 | 1,538 | 1,520.5 | 1,523 | -42.5 | -2.7% | 707,100 |
| 2023/06/28 | 1,555 | 1,570.5 | 1,549.5 | 1,565.5 | +9.5 | +0.6% | 714,400 |
| 2023/06/27 | 1,559 | 1,563.5 | 1,550.5 | 1,556 | -3 | -0.2% | 485,300 |
| 2023/06/26 | 1,558 | 1,567.5 | 1,538 | 1,559 | -4 | -0.3% | 589,100 |
| 2023/06/23 | 1,563 | 1,582.5 | 1,558.5 | 1,563 | +5.5 | +0.4% | 627,400 |
| 2023/06/22 | 1,579 | 1,579.5 | 1,554.5 | 1,557.5 | -23 | -1.5% | 748,300 |
| 2023/06/21 | 1,574 | 1,589.5 | 1,570 | 1,580.5 | +7 | +0.4% | 481,300 |
| 2023/06/20 | 1,591 | 1,594.5 | 1,553.5 | 1,573.5 | -16.5 | -1% | 912,600 |
| 2023/06/19 | 1,598 | 1,598 | 1,576.5 | 1,590 | +3.5 | +0.2% | 417,300 |
| 2023/06/16 | 1,582.5 | 1,587 | 1,570 | 1,586.5 | +6 | +0.4% | 959,200 |
| 2023/06/15 | 1,599.5 | 1,600.5 | 1,580.5 | 1,580.5 | -19 | -1.2% | 604,900 |
| 2023/06/14 | 1,614.5 | 1,614.5 | 1,594.5 | 1,599.5 | -7.5 | -0.5% | 699,300 |
| 2023/06/13 | 1,602 | 1,613.5 | 1,592 | 1,607 | -2 | -0.1% | 748,800 |
| 2023/06/12 | 1,600 | 1,613.5 | 1,590.5 | 1,609 | +13 | +0.8% | 473,900 |
| 2023/06/09 | 1,598 | 1,607 | 1,588.5 | 1,596 | +21.5 | +1.4% | 557,900 |
| 2023/06/08 | 1,579 | 1,588 | 1,572.5 | 1,574.5 | -8.5 | -0.5% | 473,100 |
| 2023/06/07 | 1,600 | 1,611.5 | 1,582 | 1,583 | -15.5 | -1% | 507,100 |
| 2023/06/06 | 1,592 | 1,598.5 | 1,582 | 1,598.5 | +8.5 | +0.5% | 335,700 |
| 2023/06/05 | 1,598 | 1,600 | 1,581.5 | 1,590 | +1 | +0.1% | 580,500 |
| 2023/06/02 | 1,563 | 1,595 | 1,559 | 1,589 | +16 | +1% | 549,700 |
| 2023/06/01 | 1,561 | 1,581 | 1,561 | 1,573 | +26 | +1.7% | 648,000 |
| 2023/05/31 | 1,585 | 1,596 | 1,547 | 1,547 | -31 | -2% | 1,386,100 |
| 2023/05/30 | 1,567 | 1,582 | 1,557 | 1,578 | +4 | +0.3% | 585,800 |
| 2023/05/29 | 1,560 | 1,583 | 1,553 | 1,574 | +24 | +1.5% | 524,000 |
| 2023/05/26 | 1,580 | 1,581 | 1,550 | 1,550 | -28 | -1.8% | 429,500 |
| 2023/05/25 | 1,581 | 1,589 | 1,578 | 1,578 | -13 | -0.8% | 403,200 |
| 2023/05/24 | 1,606 | 1,606 | 1,589 | 1,591 | -19 | -1.2% | 506,600 |
| 2023/05/23 | 1,625 | 1,628 | 1,600 | 1,610 | -13 | -0.8% | 777,700 |
| 2023/05/22 | 1,591 | 1,625 | 1,591 | 1,623 | +32 | +2% | 895,500 |
| 2023/05/19 | 1,579 | 1,592 | 1,574 | 1,591 | +21 | +1.3% | 633,000 |
| 2023/05/18 | 1,572 | 1,574 | 1,556 | 1,570 | +3 | +0.2% | 586,800 |
| 2023/05/17 | 1,575 | 1,593 | 1,563 | 1,567 | -17 | -1.1% | 1,360,300 |
| 2023/05/16 | 1,560 | 1,590 | 1,547 | 1,584 | +33 | +2.1% | 943,200 |
| 2023/05/15 | 1,581 | 1,608 | 1,541 | 1,551 | +2 | +0.1% | 1,558,100 |
| 2023/05/12 | 1,500 | 1,552 | 1,500 | 1,549 | +66 | +4.5% | 1,741,000 |
| 2023/05/11 | 1,490 | 1,493 | 1,480 | 1,483 | -11 | -0.7% | 619,700 |
| 2023/05/10 | 1,513 | 1,516 | 1,494 | 1,494 | -19 | -1.3% | 769,400 |
| 2023/05/09 | 1,491 | 1,518 | 1,486 | 1,513 | +25 | +1.7% | 717,000 |
| 2023/05/08 | 1,488 | 1,511 | 1,486 | 1,488 | +12 | +0.8% | 864,200 |
| 2023/05/02 | 1,484 | 1,485 | 1,467 | 1,476 | -18 | -1.2% | 495,200 |
| 2023/05/01 | 1,474 | 1,494 | 1,474 | 1,494 | +32 | +2.2% | 701,200 |
| 2023/04/28 | 1,453 | 1,468 | 1,452 | 1,462 | +23 | +1.6% | 603,000 |
| 2023/04/27 | 1,445 | 1,445 | 1,428 | 1,439 | -7 | -0.5% | 482,400 |
| 2023/04/26 | 1,455 | 1,470 | 1,445 | 1,446 | -6 | -0.4% | 595,400 |
| 2023/04/25 | 1,452 | 1,458 | 1,445 | 1,452 | +7 | +0.5% | 325,900 |
| 2023/04/24 | 1,455 | 1,455 | 1,444 | 1,445 | -1 | -0.1% | 302,500 |
| 2023/04/21 | 1,445 | 1,455 | 1,439 | 1,446 | +5 | +0.3% | 460,100 |
| 2023/04/20 | 1,444 | 1,450 | 1,436 | 1,441 | +4 | +0.3% | 291,800 |
| 2023/04/19 | 1,427 | 1,440 | 1,423 | 1,437 | +4 | +0.3% | 433,300 |
| 2023/04/18 | 1,435 | 1,447 | 1,427 | 1,433 | +6 | +0.4% | 371,300 |
451～
500
件表示中 / 3692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 | 240,800円 | +1.5% | +36.5% | 2.37% | 38.17倍 | 0.90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 |
| ニチレイ | 193,700円 | +2.9% | +7.7% | 2.37% | 18.67倍 | 1.84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 | 331,600円 | +4.3% | -0.7% | 1.93% | 15.79倍 | 1.52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 | 287,000円 | +6.6% | -6.9% | 2.02% | 18.39倍 | 1.84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 |
| 寿スピリッツ | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
