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 |
|---|---|---|---|---|---|---|---|
| 2026/01/20 | 3,430 | 3,449 | 3,393 | 3,436 | -22 | -0.6% | 1,053,500 |
| 2026/01/19 | 3,364 | 3,458 | 3,352 | 3,458 | +151 | +4.6% | 952,700 |
| 2026/01/16 | 3,301 | 3,332 | 3,267 | 3,307 | -25 | -0.8% | 870,600 |
| 2026/01/15 | 3,336 | 3,369 | 3,312 | 3,332 | -4 | -0.1% | 545,400 |
| 2026/01/14 | 3,352 | 3,388 | 3,330 | 3,336 | +18 | +0.5% | 849,500 |
| 2026/01/13 | 3,300 | 3,333 | 3,248 | 3,318 | +27 | +0.8% | 1,012,000 |
| 2026/01/09 | 3,340 | 3,378 | 3,281 | 3,291 | -62 | -1.8% | 988,900 |
| 2026/01/08 | 3,315 | 3,369 | 3,303 | 3,353 | +66 | +2% | 1,250,000 |
| 2026/01/07 | 3,291 | 3,347 | 3,278 | 3,287 | -4 | -0.1% | 1,516,300 |
| 2026/01/06 | 3,226 | 3,291 | 3,205 | 3,291 | +128 | +4% | 1,093,800 |
| 2026/01/05 | 3,153 | 3,163 | 3,116 | 3,163 | -6 | -0.2% | 728,100 |
| 2025/12/30 | 3,217 | 3,226 | 3,161 | 3,169 | -41 | -1.3% | 585,700 |
| 2025/12/29 | 3,162 | 3,232 | 3,155 | 3,210 | +4 | +0.1% | 1,542,800 |
| 2025/12/26 | 3,161 | 3,206 | 3,160 | 3,206 | +44 | +1.4% | 610,800 |
| 2025/12/25 | 3,206 | 3,219 | 3,152 | 3,162 | -38 | -1.2% | 631,300 |
| 2025/12/24 | 3,192 | 3,213 | 3,168 | 3,200 | +29 | +0.9% | 681,800 |
| 2025/12/23 | 3,138 | 3,188 | 3,130 | 3,171 | +40 | +1.3% | 857,900 |
| 2025/12/22 | 3,141 | 3,148 | 3,096 | 3,131 | -6 | -0.2% | 854,800 |
| 2025/12/19 | 3,143 | 3,150 | 3,113 | 3,137 | +19 | +0.6% | 1,079,000 |
| 2025/12/18 | 3,095 | 3,163 | 3,076 | 3,118 | +25 | +0.8% | 1,194,700 |
| 2025/12/17 | 3,015 | 3,114 | 3,000 | 3,093 | +88 | +2.9% | 1,306,900 |
| 2025/12/16 | 2,982.5 | 3,033 | 2,968.5 | 3,005 | +34.5 | +1.2% | 1,194,000 |
| 2025/12/15 | 2,988.5 | 3,003 | 2,961 | 2,970.5 | +11.5 | +0.4% | 723,100 |
| 2025/12/12 | 2,904 | 2,976 | 2,900 | 2,959 | +55 | +1.9% | 1,201,000 |
| 2025/12/11 | 2,924.5 | 2,927.5 | 2,871 | 2,904 | +29.5 | +1% | 724,100 |
| 2025/12/10 | 2,860 | 2,874.5 | 2,827.5 | 2,874.5 | +35.5 | +1.3% | 462,400 |
| 2025/12/09 | 2,856.5 | 2,862.5 | 2,812 | 2,839 | -11 | -0.4% | 479,200 |
| 2025/12/08 | 2,843 | 2,870 | 2,826 | 2,850 | +37.5 | +1.3% | 555,600 |
| 2025/12/05 | 2,838.5 | 2,843.5 | 2,807.5 | 2,812.5 | -26 | -0.9% | 556,900 |
| 2025/12/04 | 2,800.5 | 2,854.5 | 2,800 | 2,838.5 | +12 | +0.4% | 587,100 |
| 2025/12/03 | 2,845 | 2,853.5 | 2,826 | 2,826.5 | -41.5 | -1.4% | 497,200 |
| 2025/12/02 | 2,857 | 2,875.5 | 2,824.5 | 2,868 | +24.5 | +0.9% | 574,000 |
| 2025/12/01 | 2,851 | 2,870 | 2,799 | 2,843.5 | -42.5 | -1.5% | 794,200 |
| 2025/11/28 | 2,861.5 | 2,893.5 | 2,857 | 2,886 | +22 | +0.8% | 630,100 |
| 2025/11/27 | 2,908 | 2,920 | 2,854 | 2,864 | -39.5 | -1.4% | 602,500 |
| 2025/11/26 | 2,860 | 2,903.5 | 2,842 | 2,903.5 | +35 | +1.2% | 554,200 |
| 2025/11/25 | 2,896 | 2,908 | 2,850.5 | 2,868.5 | -22 | -0.8% | 776,700 |
| 2025/11/21 | 2,841.5 | 2,909 | 2,794.5 | 2,890.5 | +99 | +3.5% | 1,144,300 |
| 2025/11/20 | 2,807 | 2,816.5 | 2,777.5 | 2,791.5 | -14 | -0.5% | 736,200 |
| 2025/11/19 | 2,760 | 2,808.5 | 2,746 | 2,805.5 | +45 | +1.6% | 1,040,200 |
| 2025/11/18 | 2,760 | 2,763.5 | 2,716.5 | 2,760.5 | +0.5 | ±0% | 1,000,500 |
| 2025/11/17 | 2,688.5 | 2,766 | 2,687 | 2,760 | +73 | +2.7% | 1,207,700 |
| 2025/11/14 | 2,680 | 2,687 | 2,652.5 | 2,687 | +8 | +0.3% | 537,700 |
| 2025/11/13 | 2,654 | 2,679 | 2,638.5 | 2,679 | +25 | +0.9% | 511,500 |
| 2025/11/12 | 2,678.5 | 2,716 | 2,645.5 | 2,654 | -20.5 | -0.8% | 807,700 |
| 2025/11/11 | 2,626 | 2,674.5 | 2,619.5 | 2,674.5 | +48.5 | +1.8% | 705,100 |
| 2025/11/10 | 2,610 | 2,630.5 | 2,569 | 2,626 | +29 | +1.1% | 670,400 |
| 2025/11/07 | 2,571 | 2,605 | 2,564 | 2,597 | +14 | +0.5% | 659,900 |
| 2025/11/06 | 2,550 | 2,600 | 2,546.5 | 2,583 | -8 | -0.3% | 839,700 |
| 2025/11/05 | 2,590 | 2,648.5 | 2,572 | 2,591 | -39.5 | -1.5% | 1,331,300 |
1～
50
件表示中 / 3866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 | 343,600円 | -0.5% | - | 1.75% | - | 1.50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 |
| キユーピー | 441,900円 | +3.2% | +7.0% | 1.47% | 24.02倍 | 1.89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 | 206,200円 | +2.2% | +1.6% | 2.91% | 19.64倍 | 1.18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 | 194,800円 | -0.3% | +1.1% | 2.41% | 17.44倍 | 1.83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 | 312,900円 | +5.1% | -11.9% | 2.11% | 21.74倍 | 1.85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
