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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,985 | 2,017 | 1,980 | 2,015 | +40.5 | +2.1% | 703,700 |
| 2024/06/24 | 1,970 | 1,985 | 1,960.5 | 1,974.5 | +37 | +1.9% | 542,500 |
| 2024/06/21 | 1,951.5 | 1,964 | 1,937.5 | 1,937.5 | +4 | +0.2% | 987,800 |
| 2024/06/20 | 1,941 | 1,954.5 | 1,930.5 | 1,933.5 | -7 | -0.4% | 379,800 |
| 2024/06/19 | 1,934 | 1,946.5 | 1,917 | 1,940.5 | +13.5 | +0.7% | 452,200 |
| 2024/06/18 | 1,934.5 | 1,943 | 1,920 | 1,927 | -0.5 | ±0% | 486,300 |
| 2024/06/17 | 1,919.5 | 1,928 | 1,906.5 | 1,927.5 | +13 | +0.7% | 463,200 |
| 2024/06/14 | 1,908 | 1,921.5 | 1,891 | 1,914.5 | +5 | +0.3% | 749,800 |
| 2024/06/13 | 1,909.5 | 1,926 | 1,901.5 | 1,909.5 | +0.5 | ±0% | 417,200 |
| 2024/06/12 | 1,908 | 1,915 | 1,894 | 1,909 | +13.5 | +0.7% | 507,600 |
| 2024/06/11 | 1,925.5 | 1,948 | 1,891.5 | 1,895.5 | -30 | -1.6% | 611,800 |
| 2024/06/10 | 1,924 | 1,934 | 1,910.5 | 1,925.5 | +7.5 | +0.4% | 315,000 |
| 2024/06/07 | 1,924 | 1,929 | 1,910.5 | 1,918 | +3.5 | +0.2% | 347,100 |
| 2024/06/06 | 1,924.5 | 1,931.5 | 1,900 | 1,914.5 | -2 | -0.1% | 719,200 |
| 2024/06/05 | 1,917.5 | 1,934 | 1,909 | 1,916.5 | +8 | +0.4% | 607,700 |
| 2024/06/04 | 1,859 | 1,909 | 1,854 | 1,908.5 | +54.5 | +2.9% | 820,700 |
| 2024/06/03 | 1,849 | 1,886 | 1,845.5 | 1,854 | +21.5 | +1.2% | 602,400 |
| 2024/05/31 | 1,806.5 | 1,842 | 1,806.5 | 1,832.5 | +31 | +1.7% | 916,400 |
| 2024/05/30 | 1,782.5 | 1,805 | 1,774 | 1,801.5 | +24.5 | +1.4% | 690,100 |
| 2024/05/29 | 1,815.5 | 1,820 | 1,775.5 | 1,777 | -39 | -2.1% | 658,300 |
| 2024/05/28 | 1,841 | 1,847 | 1,810.5 | 1,816 | -34.5 | -1.9% | 631,300 |
| 2024/05/27 | 1,830 | 1,858.5 | 1,823 | 1,850.5 | +13.5 | +0.7% | 602,400 |
| 2024/05/24 | 1,828 | 1,846.5 | 1,825 | 1,837 | +3 | +0.2% | 608,900 |
| 2024/05/23 | 1,869 | 1,870.5 | 1,834 | 1,834 | -37 | -2% | 1,133,800 |
| 2024/05/22 | 1,890 | 1,907.5 | 1,871 | 1,871 | -14 | -0.7% | 724,200 |
| 2024/05/21 | 1,928.5 | 1,930 | 1,885 | 1,885 | -47 | -2.4% | 860,900 |
| 2024/05/20 | 1,935 | 1,953 | 1,916.5 | 1,932 | -19.5 | -1% | 805,000 |
| 2024/05/17 | 1,949 | 1,967.5 | 1,940 | 1,951.5 | -11.5 | -0.6% | 601,700 |
| 2024/05/16 | 1,964 | 1,965.5 | 1,931 | 1,963 | -2.5 | -0.1% | 511,000 |
| 2024/05/15 | 1,978 | 1,985 | 1,959 | 1,965.5 | -2.5 | -0.1% | 1,072,400 |
| 2024/05/14 | 1,961 | 1,993 | 1,961 | 1,968 | +17.5 | +0.9% | 864,600 |
| 2024/05/13 | 1,952 | 1,967 | 1,929 | 1,950.5 | -9 | -0.5% | 1,066,500 |
| 2024/05/10 | 2,020.5 | 2,025 | 1,956.5 | 1,959.5 | -60.5 | -3% | 1,340,400 |
| 2024/05/09 | 1,977.5 | 2,068 | 1,953.5 | 2,020 | -157.5 | -7.2% | 3,090,500 |
| 2024/05/08 | 2,216.5 | 2,225 | 2,161.5 | 2,177.5 | -40.5 | -1.8% | 866,200 |
| 2024/05/07 | 2,260 | 2,265 | 2,213 | 2,218 | -24 | -1.1% | 697,900 |
| 2024/05/02 | 2,245 | 2,256 | 2,229.5 | 2,242 | +13.5 | +0.6% | 612,300 |
| 2024/05/01 | 2,225 | 2,254 | 2,218.5 | 2,228.5 | +19 | +0.9% | 818,500 |
| 2024/04/30 | 2,203 | 2,209.5 | 2,176.5 | 2,209.5 | +16.5 | +0.8% | 512,200 |
| 2024/04/26 | 2,159 | 2,194 | 2,136.5 | 2,193 | +23.5 | +1.1% | 444,500 |
| 2024/04/25 | 2,175 | 2,198 | 2,162.5 | 2,169.5 | -43.5 | -2% | 667,000 |
| 2024/04/24 | 2,225.5 | 2,240 | 2,159 | 2,213 | +4 | +0.2% | 906,900 |
| 2024/04/23 | 2,181 | 2,212 | 2,179.5 | 2,209 | +16.5 | +0.8% | 493,500 |
| 2024/04/22 | 2,146.5 | 2,197.5 | 2,135 | 2,192.5 | +66.5 | +3.1% | 485,100 |
| 2024/04/19 | 2,132 | 2,132 | 2,092.5 | 2,126 | -11 | -0.5% | 776,500 |
| 2024/04/18 | 2,161.5 | 2,174 | 2,133 | 2,137 | -13 | -0.6% | 548,500 |
| 2024/04/17 | 2,199 | 2,204.5 | 2,143 | 2,150 | -49 | -2.2% | 573,100 |
| 2024/04/16 | 2,248 | 2,250.5 | 2,192 | 2,199 | -76 | -3.3% | 612,400 |
| 2024/04/15 | 2,250.5 | 2,280 | 2,244 | 2,275 | +24.5 | +1.1% | 665,400 |
| 2024/04/12 | 2,252 | 2,273 | 2,230 | 2,250.5 | +22 | +1% | 715,700 |
301～
350
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
