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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 2,063.5 | 2,108 | 2,045.5 | 2,073 | +23.5 | +1.1% | 351,900 |
| 2024/09/04 | 2,021.5 | 2,061.5 | 2,021.5 | 2,049.5 | +4 | +0.2% | 326,900 |
| 2024/09/03 | 2,030 | 2,054 | 2,020.5 | 2,045.5 | +18.5 | +0.9% | 330,200 |
| 2024/09/02 | 2,063 | 2,064.5 | 2,013 | 2,027 | -36 | -1.7% | 302,000 |
| 2024/08/30 | 2,089.5 | 2,095 | 2,055 | 2,063 | -15 | -0.7% | 295,300 |
| 2024/08/29 | 2,100 | 2,101 | 2,069.5 | 2,078 | -8 | -0.4% | 176,500 |
| 2024/08/28 | 2,075 | 2,089 | 2,063.5 | 2,086 | -4 | -0.2% | 178,500 |
| 2024/08/27 | 2,094.5 | 2,095 | 2,067.5 | 2,090 | +3.5 | +0.2% | 185,400 |
| 2024/08/26 | 2,070.5 | 2,102 | 2,070 | 2,086.5 | +8 | +0.4% | 266,000 |
| 2024/08/23 | 2,092 | 2,100 | 2,067.5 | 2,078.5 | -13.5 | -0.6% | 449,100 |
| 2024/08/22 | 2,071 | 2,096 | 2,060 | 2,092 | +10.5 | +0.5% | 501,100 |
| 2024/08/21 | 2,098 | 2,118 | 2,073.5 | 2,081.5 | -38.5 | -1.8% | 363,900 |
| 2024/08/20 | 2,120.5 | 2,134 | 2,112 | 2,120 | +23.5 | +1.1% | 310,300 |
| 2024/08/19 | 2,110 | 2,124 | 2,094.5 | 2,096.5 | -22 | -1% | 347,400 |
| 2024/08/16 | 2,113 | 2,137.5 | 2,086.5 | 2,118.5 | +24.5 | +1.2% | 462,000 |
| 2024/08/15 | 2,126 | 2,134 | 2,083 | 2,094 | -0.5 | ±0% | 349,000 |
| 2024/08/14 | 2,085 | 2,106.5 | 2,072.5 | 2,094.5 | +33.5 | +1.6% | 350,300 |
| 2024/08/13 | 2,073 | 2,088 | 2,031 | 2,061 | +10.5 | +0.5% | 454,000 |
| 2024/08/09 | 2,038.5 | 2,052.5 | 1,998 | 2,050.5 | +24.5 | +1.2% | 700,300 |
| 2024/08/08 | 1,956 | 2,052.5 | 1,942.5 | 2,026 | +40.5 | +2% | 565,100 |
| 2024/08/07 | 1,923 | 2,042 | 1,909.5 | 1,985.5 | -20.5 | -1% | 713,200 |
| 2024/08/06 | 1,908 | 2,024 | 1,901 | 2,006 | +111.5 | +5.9% | 1,212,500 |
| 2024/08/05 | 1,999.5 | 2,071.5 | 1,887.5 | 1,894.5 | -182 | -8.8% | 1,629,700 |
| 2024/08/02 | 2,112 | 2,126.5 | 2,067 | 2,076.5 | -82.5 | -3.8% | 1,032,000 |
| 2024/08/01 | 2,185.5 | 2,214.5 | 2,143.5 | 2,159 | -75 | -3.4% | 795,700 |
| 2024/07/31 | 2,203 | 2,245.5 | 2,192 | 2,234 | +26 | +1.2% | 513,400 |
| 2024/07/30 | 2,243.5 | 2,247 | 2,198.5 | 2,208 | -37.5 | -1.7% | 2,146,900 |
| 2024/07/29 | 2,197 | 2,253 | 2,194.5 | 2,245.5 | +68 | +3.1% | 716,100 |
| 2024/07/26 | 2,143 | 2,196.5 | 2,143 | 2,177.5 | +2.5 | +0.1% | 510,600 |
| 2024/07/25 | 2,173 | 2,198.5 | 2,137.5 | 2,175 | -10 | -0.5% | 851,200 |
| 2024/07/24 | 2,272.5 | 2,274 | 2,182 | 2,185 | -87.5 | -3.9% | 823,800 |
| 2024/07/23 | 2,232 | 2,275.5 | 2,222 | 2,272.5 | +36.5 | +1.6% | 716,000 |
| 2024/07/22 | 2,255.5 | 2,268 | 2,227 | 2,236 | -17.5 | -0.8% | 706,700 |
| 2024/07/19 | 2,297 | 2,299.5 | 2,239.5 | 2,253.5 | -23.5 | -1% | 744,300 |
| 2024/07/18 | 2,255 | 2,294 | 2,234 | 2,277 | +42 | +1.9% | 759,000 |
| 2024/07/17 | 2,223 | 2,239.5 | 2,201 | 2,235 | +48.5 | +2.2% | 654,000 |
| 2024/07/16 | 2,212 | 2,215 | 2,183.5 | 2,186.5 | -40 | -1.8% | 689,000 |
| 2024/07/12 | 2,192 | 2,226.5 | 2,181.5 | 2,226.5 | +46 | +2.1% | 699,500 |
| 2024/07/11 | 2,160 | 2,192 | 2,159.5 | 2,180.5 | +23.5 | +1.1% | 714,200 |
| 2024/07/10 | 2,111 | 2,158 | 2,108.5 | 2,157 | +36.5 | +1.7% | 910,500 |
| 2024/07/09 | 2,073.5 | 2,158.5 | 2,068 | 2,120.5 | +75.5 | +3.7% | 1,784,800 |
| 2024/07/08 | 1,999 | 2,049.5 | 1,997 | 2,045 | +41.5 | +2.1% | 793,700 |
| 2024/07/05 | 2,015 | 2,025 | 1,998 | 2,003.5 | +5 | +0.3% | 371,300 |
| 2024/07/04 | 2,005 | 2,016.5 | 1,992 | 1,998.5 | -4.5 | -0.2% | 388,900 |
| 2024/07/03 | 2,019 | 2,022 | 1,980 | 2,003 | -28.5 | -1.4% | 569,100 |
| 2024/07/02 | 2,030 | 2,041.5 | 2,009 | 2,031.5 | +23.5 | +1.2% | 715,800 |
| 2024/07/01 | 2,020.5 | 2,028 | 1,988.5 | 2,008 | -9 | -0.4% | 641,900 |
| 2024/06/28 | 2,020.5 | 2,041.5 | 2,008 | 2,017 | -2 | -0.1% | 743,600 |
| 2024/06/27 | 1,984 | 2,025 | 1,978.5 | 2,019 | -8.5 | -0.4% | 518,300 |
| 2024/06/26 | 2,021.5 | 2,046 | 2,016.5 | 2,027.5 | +12.5 | +0.6% | 960,000 |
251～
300
件表示中 / 3784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 | 268,200円 | +1.5% | - | 2.13% | - | 1.19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 | 580,800円 | +2.2% | +21.0% | 2.69% | 18.93倍 | 1.08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 |
| 日清粉Ｇ | 185,300円 | +2.2% | +7.7% | 3.24% | 13.77倍 | 1.11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 |
| ニチレイ | 173,200円 | -0.3% | +14.9% | 2.71% | 14.71倍 | 1.67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 | 277,000円 | +7.0% | +1.9% | 2.17% | 16.88倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
