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 |
|---|---|---|---|---|---|---|---|
| 2026/06/11 | 3,949 | 3,959 | 3,818 | 3,849 | -33 | -0.9% | 983,900 |
| 2026/06/10 | 3,733 | 3,894 | 3,733 | 3,882 | +182 | +4.9% | 1,323,100 |
| 2026/06/09 | 3,650 | 3,700 | 3,614 | 3,700 | +108 | +3% | 757,000 |
| 2026/06/08 | 3,552 | 3,627 | 3,500 | 3,592 | +94 | +2.7% | 852,600 |
| 2026/06/05 | 3,526 | 3,556 | 3,491 | 3,498 | -28 | -0.8% | 382,100 |
| 2026/06/04 | 3,563 | 3,568 | 3,523 | 3,526 | -2 | -0.1% | 424,600 |
| 2026/06/03 | 3,518 | 3,586 | 3,505 | 3,528 | -17 | -0.5% | 575,800 |
| 2026/06/02 | 3,503 | 3,606 | 3,434 | 3,545 | -8 | -0.2% | 723,000 |
| 2026/06/01 | 3,576 | 3,590 | 3,501 | 3,553 | +16 | +0.5% | 825,400 |
| 2026/05/29 | 3,495 | 3,576 | 3,457 | 3,537 | +19 | +0.5% | 1,644,700 |
| 2026/05/28 | 3,516 | 3,522 | 3,472 | 3,518 | +13 | +0.4% | 623,000 |
| 2026/05/27 | 3,429 | 3,542 | 3,390 | 3,505 | +55 | +1.6% | 617,100 |
| 2026/05/26 | 3,501 | 3,521 | 3,440 | 3,450 | -32 | -0.9% | 601,100 |
| 2026/05/25 | 3,520 | 3,532 | 3,437 | 3,482 | -33 | -0.9% | 547,400 |
| 2026/05/22 | 3,505 | 3,545 | 3,457 | 3,515 | -6 | -0.2% | 531,300 |
| 2026/05/21 | 3,544 | 3,559 | 3,515 | 3,521 | -10 | -0.3% | 578,900 |
| 2026/05/20 | 3,575 | 3,589 | 3,491 | 3,531 | -59 | -1.6% | 814,800 |
| 2026/05/19 | 3,433 | 3,603 | 3,429 | 3,590 | +191 | +5.6% | 1,825,000 |
| 2026/05/18 | 3,422 | 3,429 | 3,377 | 3,399 | -5 | -0.1% | 553,000 |
| 2026/05/15 | 3,400 | 3,414 | 3,367 | 3,404 | +4 | +0.1% | 762,700 |
| 2026/05/14 | 3,400 | 3,433 | 3,382 | 3,400 | +38 | +1.1% | 638,300 |
| 2026/05/13 | 3,353 | 3,394 | 3,298 | 3,362 | +8 | +0.2% | 702,500 |
| 2026/05/12 | 3,351 | 3,395 | 3,320 | 3,354 | +6 | +0.2% | 973,500 |
| 2026/05/11 | 3,297 | 3,429 | 3,290 | 3,348 | +69 | +2.1% | 1,405,400 |
| 2026/05/08 | 3,316 | 3,331 | 3,164 | 3,279 | -97 | -2.9% | 1,824,800 |
| 2026/05/07 | 3,339 | 3,415 | 3,299 | 3,376 | +93 | +2.8% | 1,907,500 |
| 2026/05/01 | 3,277 | 3,398 | 3,074 | 3,283 | -134 | -3.9% | 2,459,000 |
| 2026/04/30 | 3,355 | 3,447 | 3,328 | 3,417 | +28 | +0.8% | 2,002,400 |
| 2026/04/28 | 3,370 | 3,395 | 3,326 | 3,389 | +53 | +1.6% | 991,600 |
| 2026/04/27 | 3,345 | 3,375 | 3,325 | 3,336 | -70 | -2.1% | 1,004,400 |
| 2026/04/24 | 3,401 | 3,432 | 3,389 | 3,406 | +32 | +0.9% | 522,600 |
| 2026/04/23 | 3,371 | 3,399 | 3,344 | 3,374 | -24 | -0.7% | 754,200 |
| 2026/04/22 | 3,367 | 3,408 | 3,344 | 3,398 | -12 | -0.4% | 725,700 |
| 2026/04/21 | 3,436 | 3,453 | 3,410 | 3,410 | -26 | -0.8% | 444,600 |
| 2026/04/20 | 3,433 | 3,467 | 3,405 | 3,436 | -23 | -0.7% | 484,200 |
| 2026/04/17 | 3,527 | 3,555 | 3,455 | 3,459 | -68 | -1.9% | 521,500 |
| 2026/04/16 | 3,550 | 3,550 | 3,491 | 3,527 | -37 | -1% | 470,100 |
| 2026/04/15 | 3,510 | 3,564 | 3,504 | 3,564 | +50 | +1.4% | 444,400 |
| 2026/04/14 | 3,590 | 3,630 | 3,511 | 3,514 | -100 | -2.8% | 778,400 |
| 2026/04/13 | 3,613 | 3,684 | 3,580 | 3,614 | +1 | ±0% | 979,300 |
| 2026/04/10 | 3,639 | 3,664 | 3,564 | 3,613 | -14 | -0.4% | 1,029,500 |
| 2026/04/09 | 3,557 | 3,644 | 3,551 | 3,627 | +36 | +1% | 707,000 |
| 2026/04/08 | 3,510 | 3,591 | 3,486 | 3,591 | +157 | +4.6% | 978,700 |
| 2026/04/07 | 3,418 | 3,464 | 3,406 | 3,434 | +13 | +0.4% | 626,000 |
| 2026/04/06 | 3,430 | 3,441 | 3,393 | 3,421 | +21 | +0.6% | 604,000 |
| 2026/04/03 | 3,390 | 3,417 | 3,342 | 3,400 | ±0 | ±0% | 1,445,300 |
| 2026/04/02 | 3,530 | 3,555 | 3,378 | 3,400 | -288 | -7.8% | 2,002,700 |
| 2026/04/01 | 3,621 | 3,688 | 3,607 | 3,688 | +88 | +2.4% | 859,600 |
| 2026/03/31 | 3,627 | 3,650 | 3,554 | 3,600 | -11 | -0.3% | 1,574,700 |
| 2026/03/30 | 3,595 | 3,627 | 3,556 | 3,611 | -44 | -1.2% | 1,173,300 |
101～
150
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
