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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 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 |
| 2022/01/14 | 1,356 | 1,359 | 1,335 | 1,346 | -10 | -0.7% | 387,300 |
| 2022/01/13 | 1,375 | 1,375 | 1,352 | 1,356 | -24 | -1.7% | 386,700 |
| 2022/01/12 | 1,362 | 1,386 | 1,357 | 1,380 | +32 | +2.4% | 455,100 |
| 2022/01/11 | 1,356 | 1,366 | 1,332 | 1,348 | -6 | -0.4% | 415,200 |
| 2022/01/07 | 1,351 | 1,363 | 1,341 | 1,354 | -2 | -0.1% | 338,700 |
| 2022/01/06 | 1,375 | 1,384 | 1,353 | 1,356 | -24 | -1.7% | 430,800 |
| 2022/01/05 | 1,372 | 1,382 | 1,357 | 1,380 | +18 | +1.3% | 466,500 |
| 2022/01/04 | 1,330 | 1,372 | 1,326 | 1,362 | +42 | +3.2% | 577,100 |
| 2021/12/30 | 1,340 | 1,340 | 1,313 | 1,320 | -24 | -1.8% | 493,300 |
| 2021/12/29 | 1,343 | 1,364 | 1,338 | 1,344 | -21 | -1.5% | 353,000 |
| 2021/12/28 | 1,366 | 1,380 | 1,360 | 1,365 | +12 | +0.9% | 655,000 |
| 2021/12/27 | 1,380 | 1,383 | 1,350 | 1,353 | -31 | -2.2% | 407,300 |
| 2021/12/24 | 1,379 | 1,389 | 1,374 | 1,384 | +11 | +0.8% | 264,200 |
| 2021/12/23 | 1,365 | 1,378 | 1,364 | 1,373 | +6 | +0.4% | 281,400 |
| 2021/12/22 | 1,367 | 1,386 | 1,357 | 1,367 | +6 | +0.4% | 376,200 |
| 2021/12/21 | 1,347 | 1,374 | 1,339 | 1,361 | +24 | +1.8% | 506,400 |
| 2021/12/20 | 1,333 | 1,360 | 1,333 | 1,337 | -10 | -0.7% | 541,800 |
| 2021/12/17 | 1,344 | 1,354 | 1,333 | 1,347 | +5 | +0.4% | 1,060,700 |
| 2021/12/16 | 1,348 | 1,356 | 1,334 | 1,342 | +3 | +0.2% | 603,600 |
| 2021/12/15 | 1,341 | 1,353 | 1,333 | 1,339 | -10 | -0.7% | 592,600 |
| 2021/12/14 | 1,345 | 1,360 | 1,340 | 1,349 | -11 | -0.8% | 498,400 |
| 2021/12/13 | 1,384 | 1,394 | 1,352 | 1,360 | +1 | +0.1% | 417,100 |
| 2021/12/10 | 1,375 | 1,384 | 1,345 | 1,359 | -32 | -2.3% | 699,200 |
| 2021/12/09 | 1,365 | 1,419 | 1,364 | 1,391 | +26 | +1.9% | 943,600 |
| 2021/12/08 | 1,367 | 1,384 | 1,350 | 1,365 | -1 | -0.1% | 827,500 |
| 2021/12/07 | 1,333 | 1,369 | 1,322 | 1,366 | +51 | +3.9% | 1,118,700 |
| 2021/12/06 | 1,306 | 1,335 | 1,305 | 1,315 | +3 | +0.2% | 848,900 |
| 2021/12/03 | 1,245 | 1,314 | 1,238 | 1,312 | +59 | +4.7% | 988,600 |
| 2021/12/02 | 1,257 | 1,269 | 1,247 | 1,253 | -29 | -2.3% | 894,100 |
| 2021/12/01 | 1,246 | 1,289 | 1,236 | 1,282 | +17 | +1.3% | 1,113,600 |
| 2021/11/30 | 1,285 | 1,317 | 1,265 | 1,265 | -29 | -2.2% | 1,324,700 |
| 2021/11/29 | 1,317 | 1,318 | 1,287 | 1,294 | -41 | -3.1% | 1,185,700 |
| 2021/11/26 | 1,385 | 1,389 | 1,326 | 1,335 | -63 | -4.5% | 1,557,700 |
| 2021/11/25 | 1,415 | 1,418 | 1,393 | 1,398 | -21 | -1.5% | 907,000 |
| 2021/11/24 | 1,452 | 1,452 | 1,416 | 1,419 | -23 | -1.6% | 599,100 |
| 2021/11/22 | 1,450 | 1,450 | 1,421 | 1,442 | -12 | -0.8% | 659,700 |
| 2021/11/19 | 1,471 | 1,486 | 1,451 | 1,454 | -21 | -1.4% | 712,000 |
| 2021/11/18 | 1,470 | 1,482 | 1,456 | 1,475 | +2 | +0.1% | 695,100 |
| 2021/11/17 | 1,501 | 1,504 | 1,471 | 1,473 | -49 | -3.2% | 1,206,000 |
| 2021/11/16 | 1,527 | 1,546 | 1,520 | 1,522 | -13 | -0.8% | 430,000 |
| 2021/11/15 | 1,546 | 1,557 | 1,514 | 1,535 | -8 | -0.5% | 654,700 |
| 2021/11/12 | 1,508 | 1,585 | 1,508 | 1,543 | +10 | +0.7% | 1,076,800 |
| 2021/11/11 | 1,535 | 1,550 | 1,521 | 1,533 | -8 | -0.5% | 908,200 |
| 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 |
851～
900
件表示中 / 3740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 | 226,100円 | +1.5% | +36.5% | 2.52% | 35.11倍 | 0.83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 |
| 日本ハム | 489,100円 | +2.2% | +21.0% | 3.19% | 16.13倍 | 0.92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 |
| ニチレイ | 178,600円 | -0.3% | +14.9% | 2.63% | 15.17倍 | 1.72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 | 264,400円 | +7.0% | +1.9% | 2.27% | 16.11倍 | 1.61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 | 206,900円 | +10.1% | +11.5% | 1.69% | 23.83倍 | 7.97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
