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 |
|---|---|---|---|---|---|---|---|
| 2026/08/24 | 3,851 | 3,886 | 3,819 | 3,866 | +3 | +0.1% | 444,800 |
| 2026/08/21 | 3,847 | 3,879 | 3,823 | 3,863 | -6 | -0.2% | 665,300 |
| 2026/08/20 | 3,881 | 3,904 | 3,826 | 3,869 | +128 | +3.4% | 1,054,300 |
| 2026/08/19 | 3,797 | 3,836 | 3,681 | 3,741 | -28 | -0.7% | 1,307,500 |
| 2026/08/18 | 3,799 | 3,837 | 3,769 | 3,769 | -100 | -2.6% | 686,800 |
| 2026/08/17 | 3,972 | 3,980 | 3,855 | 3,869 | -109 | -2.7% | 578,900 |
| 2026/08/14 | 3,989 | 4,008 | 3,957 | 3,978 | -19 | -0.5% | 726,500 |
| 2026/08/13 | 3,949 | 4,014 | 3,879 | 3,997 | +62 | +1.6% | 742,400 |
| 2026/08/12 | 4,056 | 4,056 | 3,894 | 3,935 | -55 | -1.4% | 751,000 |
| 2026/08/10 | 4,027 | 4,032 | 3,960 | 3,990 | -14 | -0.3% | 575,300 |
| 2026/08/07 | 3,863 | 4,025 | 3,856 | 4,004 | +141 | +3.7% | 1,147,300 |
| 2026/08/06 | 3,799 | 3,871 | 3,720 | 3,863 | +109 | +2.9% | 1,223,800 |
| 2026/08/05 | 3,823 | 3,850 | 3,732 | 3,754 | -91 | -2.4% | 1,108,800 |
| 2026/08/04 | 3,801 | 3,887 | 3,714 | 3,845 | -26 | -0.7% | 1,890,500 |
| 2026/08/03 | 3,820 | 3,912 | 3,730 | 3,871 | +43 | +1.1% | 1,922,900 |
| 2026/07/31 | 4,055 | 4,121 | 3,792 | 3,828 | -663 | -14.8% | 3,157,900 |
| 2026/07/30 | 4,660 | 4,660 | 4,444 | 4,491 | -100 | -2.2% | 1,325,000 |
| 2026/07/29 | 4,484 | 4,637 | 4,442 | 4,591 | +177 | +4% | 1,220,800 |
| 2026/07/28 | 4,416 | 4,449 | 4,373 | 4,414 | +50 | +1.1% | 724,700 |
| 2026/07/27 | 4,269 | 4,400 | 4,248 | 4,364 | +106 | +2.5% | 756,200 |
| 2026/07/24 | 4,161 | 4,267 | 4,127 | 4,258 | +27 | +0.6% | 630,300 |
| 2026/07/23 | 4,175 | 4,271 | 4,157 | 4,231 | +10 | +0.2% | 631,700 |
| 2026/07/22 | 4,238 | 4,311 | 4,206 | 4,221 | -61 | -1.4% | 614,400 |
| 2026/07/21 | 4,350 | 4,380 | 4,268 | 4,282 | -7 | -0.2% | 680,800 |
| 2026/07/17 | 4,243 | 4,317 | 4,226 | 4,289 | +62 | +1.5% | 740,100 |
| 2026/07/16 | 4,173 | 4,260 | 4,151 | 4,227 | -16 | -0.4% | 614,900 |
| 2026/07/15 | 4,210 | 4,263 | 4,169 | 4,243 | +14 | +0.3% | 571,400 |
| 2026/07/14 | 4,147 | 4,264 | 4,132 | 4,229 | +85 | +2.1% | 574,200 |
| 2026/07/13 | 4,158 | 4,179 | 4,088 | 4,144 | +40 | +1% | 638,200 |
| 2026/07/10 | 4,183 | 4,217 | 4,053 | 4,104 | -88 | -2.1% | 1,127,300 |
| 2026/07/09 | 4,388 | 4,422 | 4,171 | 4,192 | -230 | -5.2% | 1,321,300 |
| 2026/07/08 | 4,530 | 4,551 | 4,394 | 4,422 | -61 | -1.4% | 1,028,400 |
| 2026/07/07 | 4,447 | 4,510 | 4,438 | 4,483 | +36 | +0.8% | 955,500 |
| 2026/07/06 | 4,420 | 4,474 | 4,414 | 4,447 | +26 | +0.6% | 792,200 |
| 2026/07/03 | 4,423 | 4,483 | 4,399 | 4,421 | +92 | +2.1% | 1,135,800 |
| 2026/07/02 | 4,287 | 4,385 | 4,272 | 4,329 | +167 | +4% | 1,502,100 |
| 2026/07/01 | 4,269 | 4,327 | 4,162 | 4,162 | -130 | -3% | 1,330,800 |
| 2026/06/30 | 4,409 | 4,417 | 4,238 | 4,292 | -117 | -2.7% | 1,428,000 |
| 2026/06/29 | 4,293 | 4,420 | 4,244 | 4,409 | +91 | +2.1% | 1,323,100 |
| 2026/06/26 | 4,339 | 4,410 | 4,274 | 4,318 | +11 | +0.3% | 1,192,200 |
| 2026/06/25 | 4,200 | 4,360 | 4,163 | 4,307 | +214 | +5.2% | 1,626,400 |
| 2026/06/24 | 4,063 | 4,127 | 4,030 | 4,093 | +51 | +1.3% | 707,400 |
| 2026/06/23 | 4,007 | 4,062 | 3,906 | 4,042 | +35 | +0.9% | 866,900 |
| 2026/06/22 | 4,021 | 4,086 | 3,980 | 4,007 | +126 | +3.2% | 909,200 |
| 2026/06/19 | 3,765 | 3,881 | 3,740 | 3,881 | +92 | +2.4% | 989,800 |
| 2026/06/18 | 3,766 | 3,837 | 3,763 | 3,789 | +37 | +1% | 827,600 |
| 2026/06/17 | 3,759 | 3,802 | 3,724 | 3,752 | +29 | +0.8% | 544,500 |
| 2026/06/16 | 3,703 | 3,726 | 3,647 | 3,723 | -4 | -0.1% | 828,500 |
| 2026/06/15 | 3,719 | 3,741 | 3,671 | 3,727 | +60 | +1.6% | 656,600 |
| 2026/06/12 | 3,833 | 3,844 | 3,610 | 3,667 | -182 | -4.7% | 1,454,600 |
51～
100
件表示中 / 4061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 | 467,100円 | +1.0% | - | 1.54% | 33.18倍 | 2.04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 |
| サッポロビー | 223,950円 | -0.4% | -73.6% | 1.79% | 2.95倍 | 1.70倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。２５年１２月不動産事業切り離し、酒類集中 |
| ヤクルト | 287,900円 | +8.3% | -5.9% | 2.50% | 17.39倍 | 1.33倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| キユーピー | 478,800円 | +3.2% | +7.0% | 1.36% | 25.35倍 | 1.99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 |
| 日清粉Ｇ | 238,650円 | +4.1% | -4.7% | 2.72% | 16.27倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
