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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,341 | 1,346 | 1,328 | 1,328 | -17 | -1.3% | 606,000 |
| 2023/02/01 | 1,370 | 1,371 | 1,344 | 1,345 | -19 | -1.4% | 516,500 |
| 2023/01/31 | 1,359 | 1,366 | 1,355 | 1,364 | +12 | +0.9% | 666,600 |
| 2023/01/30 | 1,340 | 1,352 | 1,340 | 1,352 | +11 | +0.8% | 455,900 |
| 2023/01/27 | 1,348 | 1,348 | 1,336 | 1,341 | -11 | -0.8% | 520,700 |
| 2023/01/26 | 1,353 | 1,355 | 1,344 | 1,352 | +4 | +0.3% | 506,600 |
| 2023/01/25 | 1,352 | 1,352 | 1,339 | 1,348 | +6 | +0.4% | 439,300 |
| 2023/01/24 | 1,337 | 1,344 | 1,333 | 1,342 | +8 | +0.6% | 548,400 |
| 2023/01/23 | 1,345 | 1,349 | 1,331 | 1,334 | -6 | -0.4% | 471,900 |
| 2023/01/20 | 1,328 | 1,341 | 1,326 | 1,340 | +19 | +1.4% | 503,400 |
| 2023/01/19 | 1,330 | 1,336 | 1,318 | 1,321 | -18 | -1.3% | 514,900 |
| 2023/01/18 | 1,345 | 1,345 | 1,320 | 1,339 | +2 | +0.1% | 623,900 |
| 2023/01/17 | 1,325 | 1,342 | 1,322 | 1,337 | +7 | +0.5% | 395,300 |
| 2023/01/16 | 1,330 | 1,351 | 1,328 | 1,330 | +7 | +0.5% | 465,100 |
| 2023/01/13 | 1,330 | 1,340 | 1,316 | 1,323 | -17 | -1.3% | 580,700 |
| 2023/01/12 | 1,345 | 1,348 | 1,330 | 1,340 | -9 | -0.7% | 522,400 |
| 2023/01/11 | 1,362 | 1,371 | 1,343 | 1,349 | -14 | -1% | 562,900 |
| 2023/01/10 | 1,379 | 1,387 | 1,357 | 1,363 | -13 | -0.9% | 416,800 |
| 2023/01/06 | 1,395 | 1,395 | 1,376 | 1,376 | -21 | -1.5% | 340,600 |
| 2023/01/05 | 1,386 | 1,399 | 1,373 | 1,397 | -1 | -0.1% | 377,200 |
| 2023/01/04 | 1,430 | 1,432 | 1,382 | 1,398 | -39 | -2.7% | 600,700 |
| 2022/12/30 | 1,435 | 1,449 | 1,425 | 1,437 | +1 | +0.1% | 328,900 |
| 2022/12/29 | 1,443 | 1,446 | 1,425 | 1,436 | -35 | -2.4% | 383,700 |
| 2022/12/28 | 1,448 | 1,471 | 1,443 | 1,471 | +21 | +1.4% | 675,800 |
| 2022/12/27 | 1,445 | 1,458 | 1,444 | 1,450 | +7 | +0.5% | 252,800 |
| 2022/12/26 | 1,463 | 1,466 | 1,433 | 1,443 | -16 | -1.1% | 341,500 |
| 2022/12/23 | 1,454 | 1,467 | 1,449 | 1,459 | -2 | -0.1% | 246,700 |
| 2022/12/22 | 1,450 | 1,462 | 1,433 | 1,461 | +13 | +0.9% | 443,300 |
| 2022/12/21 | 1,442 | 1,454 | 1,430 | 1,448 | +4 | +0.3% | 434,100 |
| 2022/12/20 | 1,456 | 1,469 | 1,430 | 1,444 | -9 | -0.6% | 554,100 |
| 2022/12/19 | 1,449 | 1,463 | 1,447 | 1,453 | -7 | -0.5% | 304,600 |
| 2022/12/16 | 1,455 | 1,460 | 1,446 | 1,460 | -4 | -0.3% | 495,800 |
| 2022/12/15 | 1,467 | 1,471 | 1,461 | 1,464 | -6 | -0.4% | 265,200 |
| 2022/12/14 | 1,475 | 1,475 | 1,466 | 1,470 | -4 | -0.3% | 269,500 |
| 2022/12/13 | 1,465 | 1,475 | 1,461 | 1,474 | +14 | +1% | 374,400 |
| 2022/12/12 | 1,477 | 1,477 | 1,453 | 1,460 | -33 | -2.2% | 451,500 |
| 2022/12/09 | 1,479 | 1,494 | 1,470 | 1,493 | +16 | +1.1% | 639,600 |
| 2022/12/08 | 1,460 | 1,477 | 1,454 | 1,477 | +21 | +1.4% | 743,400 |
| 2022/12/07 | 1,435 | 1,462 | 1,426 | 1,456 | +18 | +1.3% | 564,300 |
| 2022/12/06 | 1,443 | 1,447 | 1,433 | 1,438 | -2 | -0.1% | 482,000 |
| 2022/12/05 | 1,436 | 1,441 | 1,424 | 1,440 | +5 | +0.3% | 423,700 |
| 2022/12/02 | 1,436 | 1,439 | 1,421 | 1,435 | -9 | -0.6% | 527,000 |
| 2022/12/01 | 1,462 | 1,463 | 1,437 | 1,444 | -16 | -1.1% | 542,000 |
| 2022/11/30 | 1,464 | 1,478 | 1,458 | 1,460 | -10 | -0.7% | 566,800 |
| 2022/11/29 | 1,466 | 1,473 | 1,458 | 1,470 | +2 | +0.1% | 393,100 |
| 2022/11/28 | 1,480 | 1,487 | 1,461 | 1,468 | -5 | -0.3% | 495,100 |
| 2022/11/25 | 1,464 | 1,475 | 1,457 | 1,473 | +11 | +0.8% | 311,600 |
| 2022/11/24 | 1,470 | 1,474 | 1,460 | 1,462 | +4 | +0.3% | 413,600 |
| 2022/11/22 | 1,463 | 1,476 | 1,452 | 1,458 | ±0 | ±0% | 558,100 |
| 2022/11/21 | 1,463 | 1,469 | 1,439 | 1,458 | -6 | -0.4% | 536,200 |
551～
600
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
