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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,796 | 1,827 | 1,786 | 1,822 | +35 | +2% | 718,700 |
| 2021/06/14 | 1,822 | 1,836 | 1,787 | 1,787 | -34 | -1.9% | 815,700 |
| 2021/06/11 | 1,840 | 1,843 | 1,816 | 1,821 | -24 | -1.3% | 756,400 |
| 2021/06/10 | 1,865 | 1,879 | 1,841 | 1,845 | -20 | -1.1% | 520,900 |
| 2021/06/09 | 1,877 | 1,901 | 1,862 | 1,865 | -8 | -0.4% | 869,600 |
| 2021/06/08 | 1,855 | 1,889 | 1,854 | 1,873 | +15 | +0.8% | 738,500 |
| 2021/06/07 | 1,874 | 1,878 | 1,847 | 1,858 | -8 | -0.4% | 684,500 |
| 2021/06/04 | 1,835 | 1,874 | 1,817 | 1,866 | +18 | +1% | 984,000 |
| 2021/06/03 | 1,784 | 1,864 | 1,782 | 1,848 | +72 | +4.1% | 1,254,000 |
| 2021/06/02 | 1,754 | 1,785 | 1,721 | 1,776 | +3 | +0.2% | 1,447,900 |
| 2021/06/01 | 1,813 | 1,813 | 1,765 | 1,773 | -31 | -1.7% | 778,800 |
| 2021/05/31 | 1,858 | 1,858 | 1,804 | 1,804 | -51 | -2.7% | 846,500 |
| 2021/05/28 | 1,870 | 1,898 | 1,854 | 1,855 | -19 | -1% | 1,107,600 |
| 2021/05/27 | 1,830 | 1,909 | 1,830 | 1,874 | +49 | +2.7% | 11,651,300 |
| 2021/05/26 | 1,781 | 1,832 | 1,768 | 1,825 | +28 | +1.6% | 1,701,900 |
| 2021/05/25 | 1,800 | 1,816 | 1,775 | 1,797 | -3 | -0.2% | 1,285,200 |
| 2021/05/24 | 1,793 | 1,814 | 1,778 | 1,800 | +18 | +1% | 1,238,200 |
| 2021/05/21 | 1,755 | 1,797 | 1,755 | 1,782 | +10 | +0.6% | 999,800 |
| 2021/05/20 | 1,753 | 1,798 | 1,751 | 1,772 | -1 | -0.1% | 923,000 |
| 2021/05/19 | 1,807 | 1,812 | 1,754 | 1,773 | -64 | -3.5% | 1,326,600 |
| 2021/05/18 | 1,850 | 1,852 | 1,809 | 1,837 | -19 | -1% | 1,326,700 |
| 2021/05/17 | 1,793 | 1,874 | 1,788 | 1,856 | +40 | +2.2% | 1,006,100 |
| 2021/05/14 | 1,726 | 1,819 | 1,704 | 1,816 | -18 | -1% | 1,244,300 |
| 2021/05/13 | 1,830 | 1,867 | 1,813 | 1,834 | -5 | -0.3% | 983,700 |
| 2021/05/12 | 1,793 | 1,843 | 1,789 | 1,839 | +16 | +0.9% | 1,251,400 |
| 2021/05/11 | 1,821 | 1,829 | 1,798 | 1,823 | -8 | -0.4% | 740,200 |
| 2021/05/10 | 1,809 | 1,836 | 1,789 | 1,831 | +22 | +1.2% | 682,500 |
| 2021/05/07 | 1,819 | 1,834 | 1,800 | 1,809 | -9 | -0.5% | 852,800 |
| 2021/05/06 | 1,776 | 1,824 | 1,771 | 1,818 | +73 | +4.2% | 1,263,500 |
| 2021/04/30 | 1,767 | 1,776 | 1,740 | 1,745 | -9 | -0.5% | 808,200 |
| 2021/04/28 | 1,775 | 1,778 | 1,739 | 1,754 | -21 | -1.2% | 795,900 |
| 2021/04/27 | 1,754 | 1,785 | 1,749 | 1,775 | +35 | +2% | 1,111,600 |
| 2021/04/26 | 1,701 | 1,741 | 1,687 | 1,740 | +39 | +2.3% | 968,900 |
| 2021/04/23 | 1,667 | 1,701 | 1,667 | 1,701 | +1 | +0.1% | 490,600 |
| 2021/04/22 | 1,700 | 1,720 | 1,678 | 1,700 | +25 | +1.5% | 678,200 |
| 2021/04/21 | 1,699 | 1,699 | 1,658 | 1,675 | -37 | -2.2% | 681,600 |
| 2021/04/20 | 1,723 | 1,725 | 1,703 | 1,712 | -12 | -0.7% | 578,100 |
| 2021/04/19 | 1,740 | 1,760 | 1,720 | 1,724 | -3 | -0.2% | 568,100 |
| 2021/04/16 | 1,749 | 1,753 | 1,716 | 1,727 | -12 | -0.7% | 658,400 |
| 2021/04/15 | 1,741 | 1,777 | 1,738 | 1,739 | -6 | -0.3% | 477,700 |
| 2021/04/14 | 1,760 | 1,765 | 1,732 | 1,745 | -32 | -1.8% | 615,700 |
| 2021/04/13 | 1,792 | 1,802 | 1,773 | 1,777 | -8 | -0.4% | 642,100 |
| 2021/04/12 | 1,782 | 1,800 | 1,772 | 1,785 | +10 | +0.6% | 481,100 |
| 2021/04/09 | 1,779 | 1,805 | 1,770 | 1,775 | -20 | -1.1% | 797,800 |
| 2021/04/08 | 1,843 | 1,844 | 1,785 | 1,795 | -30 | -1.6% | 643,100 |
| 2021/04/07 | 1,843 | 1,862 | 1,822 | 1,825 | -6 | -0.3% | 788,500 |
| 2021/04/06 | 1,895 | 1,900 | 1,818 | 1,831 | -72 | -3.8% | 918,200 |
| 2021/04/05 | 1,895 | 1,909 | 1,869 | 1,903 | +8 | +0.4% | 656,400 |
| 2021/04/02 | 1,904 | 1,919 | 1,880 | 1,895 | +7 | +0.4% | 567,600 |
| 2021/04/01 | 1,934 | 1,955 | 1,874 | 1,888 | -41 | -2.1% | 970,400 |
951～
1000
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
