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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,988 | 2,016 | 1,981 | 2,008.5 | +19 | +1% | 554,700 |
| 2024/01/30 | 2,015 | 2,021.5 | 1,989 | 1,989.5 | -22.5 | -1.1% | 500,300 |
| 2024/01/29 | 1,998 | 2,025.5 | 1,993 | 2,012 | +31 | +1.6% | 510,300 |
| 2024/01/26 | 2,019.5 | 2,027.5 | 1,980.5 | 1,981 | -24.5 | -1.2% | 568,200 |
| 2024/01/25 | 2,001 | 2,012 | 1,985.5 | 2,005.5 | -2 | -0.1% | 545,400 |
| 2024/01/24 | 2,057 | 2,057.5 | 2,006.5 | 2,007.5 | -58.5 | -2.8% | 408,700 |
| 2024/01/23 | 2,060 | 2,087 | 2,054 | 2,066 | +3 | +0.1% | 326,600 |
| 2024/01/22 | 2,067.5 | 2,068.5 | 2,027 | 2,063 | -9 | -0.4% | 454,600 |
| 2024/01/19 | 2,080 | 2,092.5 | 2,049 | 2,072 | +14 | +0.7% | 728,500 |
| 2024/01/18 | 2,065 | 2,083.5 | 2,057 | 2,058 | -7 | -0.3% | 559,100 |
| 2024/01/17 | 2,062.5 | 2,089.5 | 2,047.5 | 2,065 | +13 | +0.6% | 686,000 |
| 2024/01/16 | 2,078.5 | 2,092 | 2,044 | 2,052 | -22.5 | -1.1% | 413,800 |
| 2024/01/15 | 2,073 | 2,074.5 | 2,058.5 | 2,074.5 | +0.5 | ±0% | 338,500 |
| 2024/01/12 | 2,072 | 2,082.5 | 2,058 | 2,074 | +12 | +0.6% | 436,700 |
| 2024/01/11 | 2,045 | 2,072.5 | 2,043.5 | 2,062 | +32.5 | +1.6% | 594,800 |
| 2024/01/10 | 2,041 | 2,049 | 2,017.5 | 2,029.5 | -11.5 | -0.6% | 532,000 |
| 2024/01/09 | 2,012.5 | 2,043 | 1,994.5 | 2,041 | +24.5 | +1.2% | 602,400 |
| 2024/01/05 | 2,045 | 2,050 | 2,006 | 2,016.5 | -14 | -0.7% | 549,700 |
| 2024/01/04 | 2,020 | 2,039 | 2,004.5 | 2,030.5 | +6 | +0.3% | 402,100 |
| 2023/12/29 | 2,024 | 2,036 | 2,004.5 | 2,024.5 | +17.5 | +0.9% | 470,100 |
| 2023/12/28 | 2,013.5 | 2,028 | 2,006 | 2,007 | -42 | -2% | 368,100 |
| 2023/12/27 | 2,048 | 2,052.5 | 2,037 | 2,049 | +6.5 | +0.3% | 596,700 |
| 2023/12/26 | 2,053 | 2,054 | 2,023.5 | 2,042.5 | -3.5 | -0.2% | 446,700 |
| 2023/12/25 | 2,046 | 2,065 | 2,035 | 2,046 | +1 | ±0% | 337,200 |
| 2023/12/22 | 2,031 | 2,051.5 | 2,019 | 2,045 | +3.5 | +0.2% | 498,000 |
| 2023/12/21 | 2,040 | 2,053 | 2,033 | 2,041.5 | -11.5 | -0.6% | 303,600 |
| 2023/12/20 | 2,080 | 2,097 | 2,048 | 2,053 | -37.5 | -1.8% | 441,600 |
| 2023/12/19 | 2,101 | 2,116.5 | 2,076.5 | 2,090.5 | +51.5 | +2.5% | 1,056,300 |
| 2023/12/18 | 1,987 | 2,039 | 1,981 | 2,039 | +35.5 | +1.8% | 668,300 |
| 2023/12/15 | 2,068 | 2,069.5 | 1,988.5 | 2,003.5 | -68 | -3.3% | 774,400 |
| 2023/12/14 | 2,100 | 2,103 | 2,041 | 2,071.5 | -19.5 | -0.9% | 735,600 |
| 2023/12/13 | 2,116 | 2,134.5 | 2,090 | 2,091 | -25 | -1.2% | 495,300 |
| 2023/12/12 | 2,172.5 | 2,173.5 | 2,108.5 | 2,116 | -53.5 | -2.5% | 971,500 |
| 2023/12/11 | 2,094 | 2,186 | 2,089.5 | 2,169.5 | +75.5 | +3.6% | 1,472,300 |
| 2023/12/08 | 2,090 | 2,122.5 | 2,071 | 2,094 | +21 | +1% | 1,069,600 |
| 2023/12/07 | 2,055 | 2,085 | 2,049 | 2,073 | +11 | +0.5% | 679,800 |
| 2023/12/06 | 2,033 | 2,069 | 2,029 | 2,062 | +17 | +0.8% | 667,100 |
| 2023/12/05 | 2,037 | 2,050.5 | 2,024.5 | 2,045 | +4.5 | +0.2% | 663,000 |
| 2023/12/04 | 2,063 | 2,074.5 | 2,038 | 2,040.5 | -38.5 | -1.9% | 1,146,900 |
| 2023/12/01 | 2,060.5 | 2,079 | 2,047.5 | 2,079 | +53.5 | +2.6% | 1,572,500 |
| 2023/11/30 | 2,000 | 2,030 | 1,977.5 | 2,025.5 | +35.5 | +1.8% | 1,661,800 |
| 2023/11/29 | 1,958.5 | 2,005 | 1,926 | 1,990 | +30.5 | +1.6% | 2,146,100 |
| 2023/11/28 | 1,925.5 | 1,979 | 1,907 | 1,959.5 | +54 | +2.8% | 1,511,400 |
| 2023/11/27 | 1,915.5 | 1,919 | 1,880.5 | 1,905.5 | -14 | -0.7% | 733,000 |
| 2023/11/24 | 1,923.5 | 1,926 | 1,899 | 1,919.5 | +4 | +0.2% | 494,800 |
| 2023/11/22 | 1,919 | 1,930.5 | 1,908.5 | 1,915.5 | -4.5 | -0.2% | 481,000 |
| 2023/11/21 | 1,914 | 1,935.5 | 1,893 | 1,920 | +0.5 | ±0% | 685,700 |
| 2023/11/20 | 1,930.5 | 1,961.5 | 1,919.5 | 1,919.5 | -27 | -1.4% | 534,100 |
| 2023/11/17 | 1,932 | 1,948.5 | 1,927 | 1,946.5 | +17.5 | +0.9% | 1,081,300 |
| 2023/11/16 | 1,989 | 1,992 | 1,921 | 1,929 | -60 | -3% | 1,006,900 |
401～
450
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
