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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,915 | 1,941 | 1,902 | 1,930 | +31.5 | +1.7% | 859,400 |
| 2023/08/31 | 1,912.5 | 1,918.5 | 1,890.5 | 1,898.5 | +1.5 | +0.1% | 639,600 |
| 2023/08/30 | 1,886 | 1,907 | 1,869.5 | 1,897 | +8 | +0.4% | 511,200 |
| 2023/08/29 | 1,880 | 1,897.5 | 1,870.5 | 1,889 | +19 | +1% | 400,800 |
| 2023/08/28 | 1,865 | 1,884 | 1,841.5 | 1,870 | +26.5 | +1.4% | 545,000 |
| 2023/08/25 | 1,877.5 | 1,880 | 1,836.5 | 1,843.5 | -28.5 | -1.5% | 511,000 |
| 2023/08/24 | 1,905 | 1,905.5 | 1,871 | 1,872 | -26.5 | -1.4% | 445,000 |
| 2023/08/23 | 1,897.5 | 1,919.5 | 1,893.5 | 1,898.5 | -16 | -0.8% | 437,400 |
| 2023/08/22 | 1,908 | 1,915 | 1,886 | 1,914.5 | +6 | +0.3% | 711,200 |
| 2023/08/21 | 1,900 | 1,925 | 1,899 | 1,908.5 | +36.5 | +1.9% | 790,300 |
| 2023/08/18 | 1,875 | 1,882 | 1,854 | 1,872 | -15.5 | -0.8% | 708,800 |
| 2023/08/17 | 1,889.5 | 1,907 | 1,871 | 1,887.5 | -16.5 | -0.9% | 1,217,600 |
| 2023/08/16 | 1,847.5 | 1,916.5 | 1,835.5 | 1,904 | +66 | +3.6% | 1,319,100 |
| 2023/08/15 | 1,831.5 | 1,858.5 | 1,816 | 1,838 | +23.5 | +1.3% | 1,118,500 |
| 2023/08/14 | 1,980 | 1,981.5 | 1,810 | 1,814.5 | -177 | -8.9% | 2,317,700 |
| 2023/08/10 | 1,815.5 | 2,050.5 | 1,815.5 | 1,991.5 | +327.5 | +19.7% | 6,543,200 |
| 2023/08/09 | 1,680 | 1,680 | 1,650.5 | 1,664 | -16.5 | -1% | 904,500 |
| 2023/08/08 | 1,645 | 1,682 | 1,644.5 | 1,680.5 | +45.5 | +2.8% | 860,600 |
| 2023/08/07 | 1,616 | 1,636.5 | 1,604 | 1,635 | +23 | +1.4% | 624,300 |
| 2023/08/04 | 1,608 | 1,615.5 | 1,594.5 | 1,612 | -3 | -0.2% | 387,400 |
| 2023/08/03 | 1,617 | 1,624 | 1,598.5 | 1,615 | -5.5 | -0.3% | 593,800 |
| 2023/08/02 | 1,633.5 | 1,634.5 | 1,612 | 1,620.5 | -18 | -1.1% | 514,200 |
| 2023/08/01 | 1,637.5 | 1,645 | 1,622 | 1,638.5 | -1 | -0.1% | 479,900 |
| 2023/07/31 | 1,646 | 1,650.5 | 1,633.5 | 1,639.5 | +16 | +1% | 474,900 |
| 2023/07/28 | 1,640 | 1,648.5 | 1,620 | 1,623.5 | -33 | -2% | 681,000 |
| 2023/07/27 | 1,641 | 1,658 | 1,627 | 1,656.5 | +21.5 | +1.3% | 628,300 |
| 2023/07/26 | 1,620 | 1,638 | 1,615 | 1,635 | +18.5 | +1.1% | 501,000 |
| 2023/07/25 | 1,614 | 1,619.5 | 1,606.5 | 1,616.5 | +4 | +0.2% | 440,000 |
| 2023/07/24 | 1,610 | 1,619.5 | 1,605 | 1,612.5 | +21.5 | +1.4% | 548,500 |
| 2023/07/21 | 1,570 | 1,591 | 1,564.5 | 1,591 | +29.5 | +1.9% | 561,900 |
| 2023/07/20 | 1,566.5 | 1,571 | 1,559.5 | 1,561.5 | +1 | +0.1% | 421,800 |
| 2023/07/19 | 1,560 | 1,564.5 | 1,554 | 1,560.5 | +8.5 | +0.5% | 426,500 |
| 2023/07/18 | 1,553 | 1,565 | 1,545.5 | 1,552 | +1 | +0.1% | 497,900 |
| 2023/07/14 | 1,550 | 1,558 | 1,535.5 | 1,551 | +4 | +0.3% | 515,500 |
| 2023/07/13 | 1,550 | 1,554 | 1,541.5 | 1,547 | -1 | -0.1% | 579,700 |
| 2023/07/12 | 1,551 | 1,553.5 | 1,543 | 1,548 | +4.5 | +0.3% | 427,600 |
| 2023/07/11 | 1,542.5 | 1,558 | 1,538 | 1,543.5 | +10 | +0.7% | 559,200 |
| 2023/07/10 | 1,530 | 1,542 | 1,520.5 | 1,533.5 | -2.5 | -0.2% | 770,500 |
| 2023/07/07 | 1,533 | 1,545.5 | 1,522 | 1,536 | -0.5 | ±0% | 587,100 |
| 2023/07/06 | 1,538 | 1,544.5 | 1,524.5 | 1,536.5 | +2.5 | +0.2% | 532,100 |
| 2023/07/05 | 1,537 | 1,539.5 | 1,528 | 1,534 | -7 | -0.5% | 390,100 |
| 2023/07/04 | 1,545 | 1,548 | 1,537 | 1,541 | +2.5 | +0.2% | 399,000 |
| 2023/07/03 | 1,530 | 1,543 | 1,530 | 1,538.5 | +14.5 | +1% | 504,300 |
| 2023/06/30 | 1,517.5 | 1,532 | 1,515 | 1,524 | +1 | +0.1% | 594,300 |
| 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 |
501～
550
件表示中 / 3786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 | 267,200円 | +1.5% | - | 2.13% | - | 1.19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 |
| 日本ハム | 584,600円 | +2.2% | +21.0% | 2.67% | 19.06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 | 184,700円 | +2.2% | +7.7% | 3.25% | 13.72倍 | 1.10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 | 174,500円 | -0.3% | +14.9% | 2.69% | 14.83倍 | 1.68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 | 302,400円 | +7.0% | +1.9% | 1.98% | 18.43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 |
市場注目の銘柄
チャート関連のコラム
