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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,465 | 1,469 | 1,431 | 1,462 | -6 | -0.4% | 775,300 |
| 2022/03/29 | 1,472 | 1,480 | 1,457 | 1,468 | -4 | -0.3% | 665,100 |
| 2022/03/28 | 1,490 | 1,490 | 1,456 | 1,472 | -9 | -0.6% | 535,300 |
| 2022/03/25 | 1,475 | 1,486 | 1,463 | 1,481 | +14 | +1% | 405,700 |
| 2022/03/24 | 1,453 | 1,475 | 1,441 | 1,467 | +12 | +0.8% | 768,100 |
| 2022/03/23 | 1,460 | 1,466 | 1,445 | 1,455 | +11 | +0.8% | 497,400 |
| 2022/03/22 | 1,435 | 1,466 | 1,425 | 1,444 | +28 | +2% | 599,400 |
| 2022/03/18 | 1,437 | 1,444 | 1,416 | 1,416 | -22 | -1.5% | 756,600 |
| 2022/03/17 | 1,409 | 1,446 | 1,401 | 1,438 | +59 | +4.3% | 755,600 |
| 2022/03/16 | 1,381 | 1,406 | 1,378 | 1,379 | -1 | -0.1% | 733,500 |
| 2022/03/15 | 1,351 | 1,396 | 1,351 | 1,380 | +10 | +0.7% | 749,400 |
| 2022/03/14 | 1,356 | 1,383 | 1,350 | 1,370 | +12 | +0.9% | 508,800 |
| 2022/03/11 | 1,360 | 1,378 | 1,349 | 1,358 | -42 | -3% | 672,600 |
| 2022/03/10 | 1,378 | 1,410 | 1,377 | 1,400 | +34 | +2.5% | 611,000 |
| 2022/03/09 | 1,360 | 1,384 | 1,353 | 1,366 | -20 | -1.4% | 566,900 |
| 2022/03/08 | 1,394 | 1,411 | 1,378 | 1,386 | -38 | -2.7% | 719,400 |
| 2022/03/07 | 1,460 | 1,460 | 1,409 | 1,424 | -44 | -3% | 906,000 |
| 2022/03/04 | 1,449 | 1,478 | 1,442 | 1,468 | -11 | -0.7% | 658,900 |
| 2022/03/03 | 1,431 | 1,517 | 1,429 | 1,479 | +67 | +4.7% | 1,735,900 |
| 2022/03/02 | 1,418 | 1,426 | 1,402 | 1,412 | -38 | -2.6% | 532,000 |
| 2022/03/01 | 1,485 | 1,487 | 1,435 | 1,450 | -18 | -1.2% | 512,900 |
| 2022/02/28 | 1,441 | 1,480 | 1,432 | 1,468 | +50 | +3.5% | 1,084,800 |
| 2022/02/25 | 1,453 | 1,463 | 1,410 | 1,418 | -50 | -3.4% | 661,400 |
| 2022/02/24 | 1,493 | 1,499 | 1,438 | 1,468 | -30 | -2% | 798,700 |
| 2022/02/22 | 1,492 | 1,506 | 1,488 | 1,498 | -19 | -1.3% | 614,000 |
| 2022/02/21 | 1,501 | 1,524 | 1,493 | 1,517 | +1 | +0.1% | 383,100 |
| 2022/02/18 | 1,493 | 1,522 | 1,487 | 1,516 | -14 | -0.9% | 548,700 |
| 2022/02/17 | 1,530 | 1,538 | 1,506 | 1,530 | -17 | -1.1% | 654,100 |
| 2022/02/16 | 1,534 | 1,558 | 1,528 | 1,547 | +42 | +2.8% | 1,070,000 |
| 2022/02/15 | 1,515 | 1,524 | 1,499 | 1,505 | +11 | +0.7% | 921,600 |
| 2022/02/14 | 1,524 | 1,532 | 1,473 | 1,494 | +13 | +0.9% | 1,127,500 |
| 2022/02/10 | 1,444 | 1,486 | 1,444 | 1,481 | +39 | +2.7% | 821,600 |
| 2022/02/09 | 1,477 | 1,477 | 1,426 | 1,442 | -13 | -0.9% | 731,700 |
| 2022/02/08 | 1,450 | 1,495 | 1,447 | 1,455 | +88 | +6.4% | 2,001,700 |
| 2022/02/07 | 1,366 | 1,376 | 1,354 | 1,367 | -6 | -0.4% | 372,300 |
| 2022/02/04 | 1,382 | 1,396 | 1,351 | 1,373 | -8 | -0.6% | 469,100 |
| 2022/02/03 | 1,368 | 1,394 | 1,367 | 1,381 | +13 | +1% | 514,000 |
| 2022/02/02 | 1,353 | 1,375 | 1,351 | 1,368 | +20 | +1.5% | 417,400 |
| 2022/02/01 | 1,345 | 1,362 | 1,332 | 1,348 | +7 | +0.5% | 426,800 |
| 2022/01/31 | 1,357 | 1,357 | 1,332 | 1,341 | -4 | -0.3% | 405,800 |
| 2022/01/28 | 1,334 | 1,351 | 1,334 | 1,345 | +12 | +0.9% | 525,300 |
| 2022/01/27 | 1,333 | 1,338 | 1,320 | 1,333 | ±0 | ±0% | 489,200 |
| 2022/01/26 | 1,364 | 1,367 | 1,333 | 1,333 | -16 | -1.2% | 434,700 |
| 2022/01/25 | 1,330 | 1,349 | 1,311 | 1,349 | +9 | +0.7% | 432,000 |
| 2022/01/24 | 1,352 | 1,354 | 1,324 | 1,340 | -4 | -0.3% | 455,700 |
| 2022/01/21 | 1,324 | 1,348 | 1,318 | 1,344 | +12 | +0.9% | 486,600 |
| 2022/01/20 | 1,311 | 1,348 | 1,311 | 1,332 | +4 | +0.3% | 496,700 |
| 2022/01/19 | 1,325 | 1,336 | 1,316 | 1,328 | -11 | -0.8% | 531,700 |
| 2022/01/18 | 1,369 | 1,373 | 1,338 | 1,339 | -25 | -1.8% | 453,000 |
| 2022/01/17 | 1,355 | 1,375 | 1,352 | 1,364 | +18 | +1.3% | 266,800 |
851～
900
件表示中 / 3785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 | 266,900円 | +1.5% | - | 2.14% | - | 1.18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 | 587,000円 | +2.2% | +21.0% | 2.66% | 19.14倍 | 1.10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 | 185,200円 | +2.2% | +7.7% | 3.24% | 13.76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 | 174,600円 | -0.3% | +14.9% | 2.69% | 14.84倍 | 1.69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 | 302,700円 | +7.0% | +1.9% | 1.98% | 18.45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
