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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/04/11 | 2,215 | 2,238 | 2,204 | 2,228.5 | -7.5 | -0.3% | 632,100 |
| 2024/04/10 | 2,220 | 2,247.5 | 2,203.5 | 2,236 | +3.5 | +0.2% | 436,000 |
| 2024/04/09 | 2,244 | 2,263 | 2,207 | 2,232.5 | +32.5 | +1.5% | 695,700 |
| 2024/04/08 | 2,203 | 2,206.5 | 2,182 | 2,200 | +15.5 | +0.7% | 424,600 |
| 2024/04/05 | 2,168.5 | 2,187 | 2,157.5 | 2,184.5 | +13.5 | +0.6% | 464,300 |
| 2024/04/04 | 2,179 | 2,193.5 | 2,158 | 2,171 | -5 | -0.2% | 507,000 |
| 2024/04/03 | 2,131 | 2,188 | 2,125 | 2,176 | +45.5 | +2.1% | 666,900 |
| 2024/04/02 | 2,160 | 2,193 | 2,120.5 | 2,130.5 | -49.5 | -2.3% | 627,300 |
| 2024/04/01 | 2,218 | 2,218 | 2,173 | 2,180 | -38 | -1.7% | 534,700 |
| 2024/03/29 | 2,227 | 2,237.5 | 2,203.5 | 2,218 | -11.5 | -0.5% | 556,400 |
| 2024/03/28 | 2,271 | 2,279 | 2,227 | 2,229.5 | -61 | -2.7% | 559,600 |
| 2024/03/27 | 2,329 | 2,329 | 2,285 | 2,290.5 | -1.5 | -0.1% | 571,200 |
| 2024/03/26 | 2,289 | 2,297.5 | 2,258 | 2,292 | +11.5 | +0.5% | 440,400 |
| 2024/03/25 | 2,320 | 2,326 | 2,278.5 | 2,280.5 | -5.5 | -0.2% | 715,400 |
| 2024/03/22 | 2,249 | 2,301 | 2,240.5 | 2,286 | +18 | +0.8% | 710,400 |
| 2024/03/21 | 2,280 | 2,292 | 2,255 | 2,268 | -9 | -0.4% | 698,000 |
| 2024/03/19 | 2,245 | 2,292 | 2,237.5 | 2,277 | +43.5 | +1.9% | 949,500 |
| 2024/03/18 | 2,256 | 2,256 | 2,225 | 2,233.5 | -13 | -0.6% | 680,200 |
| 2024/03/15 | 2,222 | 2,253.5 | 2,218.5 | 2,246.5 | +25 | +1.1% | 796,500 |
| 2024/03/14 | 2,181.5 | 2,228 | 2,152 | 2,221.5 | +52.5 | +2.4% | 828,000 |
| 2024/03/13 | 2,217 | 2,225 | 2,126.5 | 2,169 | -56 | -2.5% | 977,400 |
| 2024/03/12 | 2,240.5 | 2,270 | 2,183.5 | 2,225 | -19.5 | -0.9% | 1,185,500 |
| 2024/03/11 | 2,181 | 2,251 | 2,151.5 | 2,244.5 | +45 | +2% | 1,161,600 |
| 2024/03/08 | 2,211 | 2,244 | 2,187 | 2,199.5 | -18 | -0.8% | 1,092,700 |
| 2024/03/07 | 2,200 | 2,240.5 | 2,180.5 | 2,217.5 | +37.5 | +1.7% | 1,378,000 |
| 2024/03/06 | 2,080 | 2,188 | 2,065 | 2,180 | +184 | +9.2% | 2,488,400 |
| 2024/03/05 | 1,990 | 1,997.5 | 1,966 | 1,996 | +13.5 | +0.7% | 410,100 |
| 2024/03/04 | 1,995 | 2,007.5 | 1,962 | 1,982.5 | +2.5 | +0.1% | 609,800 |
| 2024/03/01 | 1,975.5 | 1,999.5 | 1,963.5 | 1,980 | -2.5 | -0.1% | 649,800 |
| 2024/02/29 | 1,980.5 | 1,996.5 | 1,961.5 | 1,982.5 | +13 | +0.7% | 701,200 |
| 2024/02/28 | 1,965 | 1,988.5 | 1,950.5 | 1,969.5 | -0.5 | ±0% | 696,700 |
| 2024/02/27 | 2,016 | 2,022 | 1,965 | 1,970 | -55.5 | -2.7% | 891,500 |
| 2024/02/26 | 2,072.5 | 2,085.5 | 2,016.5 | 2,025.5 | -69.5 | -3.3% | 1,080,100 |
| 2024/02/22 | 1,994 | 2,130.5 | 1,990 | 2,095 | +101 | +5.1% | 2,431,600 |
| 2024/02/21 | 1,995.5 | 1,996 | 1,960 | 1,994 | +44.5 | +2.3% | 871,100 |
| 2024/02/20 | 1,947.5 | 1,963 | 1,914 | 1,949.5 | +42 | +2.2% | 1,237,600 |
| 2024/02/19 | 1,888 | 1,914 | 1,875.5 | 1,907.5 | +43 | +2.3% | 846,800 |
| 2024/02/16 | 1,886.5 | 1,888 | 1,819 | 1,864.5 | +98 | +5.5% | 2,181,800 |
| 2024/02/15 | 1,783 | 1,845 | 1,701.5 | 1,766.5 | -123 | -6.5% | 3,174,400 |
| 2024/02/14 | 1,952 | 1,953.5 | 1,869 | 1,889.5 | -68.5 | -3.5% | 1,045,200 |
| 2024/02/13 | 1,934.5 | 1,968.5 | 1,916.5 | 1,958 | +27.5 | +1.4% | 1,063,800 |
| 2024/02/09 | 1,940.5 | 1,956 | 1,923.5 | 1,930.5 | -17.5 | -0.9% | 530,900 |
| 2024/02/08 | 1,987 | 1,987 | 1,948 | 1,948 | -44 | -2.2% | 767,100 |
| 2024/02/07 | 2,001 | 2,012 | 1,972 | 1,992 | -16.5 | -0.8% | 449,500 |
| 2024/02/06 | 2,013 | 2,029 | 2,004.5 | 2,008.5 | -8.5 | -0.4% | 394,500 |
| 2024/02/05 | 2,023 | 2,027.5 | 2,008.5 | 2,017 | -5.5 | -0.3% | 338,700 |
| 2024/02/02 | 2,045 | 2,049.5 | 2,011 | 2,022.5 | -8 | -0.4% | 433,000 |
| 2024/02/01 | 2,001 | 2,037 | 1,989.5 | 2,030.5 | +22 | +1.1% | 526,700 |
351～
400
件表示中 / 3786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 | 267,200円 | +1.5% | - | 2.13% | - | 1.19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 |
| 日本ハム | 584,600円 | +2.2% | +21.0% | 2.67% | 19.06倍 | 1.09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 | 184,700円 | +2.2% | +7.7% | 3.25% | 13.72倍 | 1.10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 | 174,500円 | -0.3% | +14.9% | 2.69% | 14.83倍 | 1.68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 | 302,400円 | +7.0% | +1.9% | 1.98% | 18.43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 |
市場注目の銘柄
チャート関連のコラム
