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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,553 | 1,554 | 1,530 | 1,541 | -17 | -1.1% | 592,800 |
| 2021/11/09 | 1,591 | 1,600 | 1,553 | 1,558 | -43 | -2.7% | 530,200 |
| 2021/11/08 | 1,604 | 1,617 | 1,583 | 1,601 | +10 | +0.6% | 920,800 |
| 2021/11/05 | 1,564 | 1,595 | 1,563 | 1,591 | +6 | +0.4% | 485,400 |
| 2021/11/04 | 1,587 | 1,587 | 1,566 | 1,585 | +7 | +0.4% | 389,600 |
| 2021/11/02 | 1,574 | 1,589 | 1,569 | 1,578 | +7 | +0.4% | 571,900 |
| 2021/11/01 | 1,585 | 1,587 | 1,557 | 1,571 | +7 | +0.4% | 547,900 |
| 2021/10/29 | 1,524 | 1,567 | 1,507 | 1,564 | +19 | +1.2% | 773,900 |
| 2021/10/28 | 1,525 | 1,547 | 1,518 | 1,545 | +10 | +0.7% | 463,100 |
| 2021/10/27 | 1,534 | 1,544 | 1,526 | 1,535 | +7 | +0.5% | 489,900 |
| 2021/10/26 | 1,532 | 1,549 | 1,522 | 1,528 | -4 | -0.3% | 489,100 |
| 2021/10/25 | 1,556 | 1,559 | 1,524 | 1,532 | -37 | -2.4% | 648,900 |
| 2021/10/22 | 1,577 | 1,590 | 1,568 | 1,569 | -32 | -2% | 527,100 |
| 2021/10/21 | 1,607 | 1,612 | 1,591 | 1,601 | -19 | -1.2% | 641,300 |
| 2021/10/20 | 1,639 | 1,639 | 1,614 | 1,620 | -3 | -0.2% | 452,200 |
| 2021/10/19 | 1,624 | 1,635 | 1,603 | 1,623 | -7 | -0.4% | 523,700 |
| 2021/10/18 | 1,640 | 1,650 | 1,629 | 1,630 | -19 | -1.2% | 514,000 |
| 2021/10/15 | 1,650 | 1,658 | 1,640 | 1,649 | +10 | +0.6% | 447,500 |
| 2021/10/14 | 1,612 | 1,641 | 1,598 | 1,639 | +21 | +1.3% | 532,100 |
| 2021/10/13 | 1,627 | 1,629 | 1,605 | 1,618 | -4 | -0.2% | 619,600 |
| 2021/10/12 | 1,640 | 1,645 | 1,622 | 1,622 | -29 | -1.8% | 525,600 |
| 2021/10/11 | 1,648 | 1,652 | 1,637 | 1,651 | +2 | +0.1% | 404,800 |
| 2021/10/08 | 1,659 | 1,671 | 1,641 | 1,649 | -3 | -0.2% | 393,900 |
| 2021/10/07 | 1,663 | 1,672 | 1,643 | 1,652 | -8 | -0.5% | 496,300 |
| 2021/10/06 | 1,629 | 1,672 | 1,625 | 1,660 | +41 | +2.5% | 1,103,900 |
| 2021/10/05 | 1,625 | 1,640 | 1,606 | 1,619 | -6 | -0.4% | 836,700 |
| 2021/10/04 | 1,610 | 1,633 | 1,600 | 1,625 | +27 | +1.7% | 712,100 |
| 2021/10/01 | 1,600 | 1,602 | 1,573 | 1,598 | -21 | -1.3% | 735,400 |
| 2021/09/30 | 1,641 | 1,649 | 1,616 | 1,619 | -27 | -1.6% | 817,900 |
| 2021/09/29 | 1,615 | 1,646 | 1,605 | 1,646 | +20 | +1.2% | 749,200 |
| 2021/09/28 | 1,633 | 1,634 | 1,620 | 1,626 | +4 | +0.2% | 501,500 |
| 2021/09/27 | 1,619 | 1,633 | 1,612 | 1,622 | +8 | +0.5% | 558,800 |
| 2021/09/24 | 1,615 | 1,619 | 1,602 | 1,614 | +26 | +1.6% | 645,500 |
| 2021/09/22 | 1,627 | 1,629 | 1,587 | 1,588 | -44 | -2.7% | 813,700 |
| 2021/09/21 | 1,615 | 1,639 | 1,596 | 1,632 | +1 | +0.1% | 687,600 |
| 2021/09/17 | 1,630 | 1,633 | 1,610 | 1,631 | +6 | +0.4% | 667,000 |
| 2021/09/16 | 1,607 | 1,625 | 1,604 | 1,625 | +29 | +1.8% | 568,600 |
| 2021/09/15 | 1,621 | 1,623 | 1,592 | 1,596 | -39 | -2.4% | 575,300 |
| 2021/09/14 | 1,636 | 1,639 | 1,621 | 1,635 | +10 | +0.6% | 524,300 |
| 2021/09/13 | 1,624 | 1,626 | 1,602 | 1,625 | +6 | +0.4% | 668,800 |
| 2021/09/10 | 1,610 | 1,627 | 1,603 | 1,619 | +21 | +1.3% | 884,400 |
| 2021/09/09 | 1,583 | 1,606 | 1,583 | 1,598 | +11 | +0.7% | 602,800 |
| 2021/09/08 | 1,598 | 1,602 | 1,577 | 1,587 | -2 | -0.1% | 694,000 |
| 2021/09/07 | 1,573 | 1,592 | 1,566 | 1,589 | +18 | +1.1% | 759,500 |
| 2021/09/06 | 1,594 | 1,600 | 1,566 | 1,571 | -11 | -0.7% | 677,000 |
| 2021/09/03 | 1,573 | 1,597 | 1,566 | 1,582 | +17 | +1.1% | 1,019,700 |
| 2021/09/02 | 1,570 | 1,576 | 1,542 | 1,565 | -3 | -0.2% | 798,400 |
| 2021/09/01 | 1,547 | 1,568 | 1,544 | 1,568 | +34 | +2.2% | 1,068,900 |
| 2021/08/31 | 1,540 | 1,541 | 1,515 | 1,534 | +8 | +0.5% | 656,300 |
| 2021/08/30 | 1,507 | 1,526 | 1,502 | 1,526 | +19 | +1.3% | 656,200 |
851～
900
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
