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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,641 | 2,653 | 2,628 | 2,636 | -17 | -0.6% | 391,200 |
| 2025/08/21 | 2,689 | 2,691.5 | 2,651.5 | 2,653 | -36 | -1.3% | 575,600 |
| 2025/08/20 | 2,610.5 | 2,694.5 | 2,610.5 | 2,689 | +62.5 | +2.4% | 1,173,200 |
| 2025/08/19 | 2,609 | 2,626.5 | 2,590 | 2,626.5 | +51.5 | +2% | 846,500 |
| 2025/08/18 | 2,589 | 2,625 | 2,575 | 2,575 | -17.5 | -0.7% | 650,700 |
| 2025/08/15 | 2,598.5 | 2,610 | 2,575.5 | 2,592.5 | -1 | ±0% | 691,700 |
| 2025/08/14 | 2,611 | 2,620.5 | 2,577.5 | 2,593.5 | -16 | -0.6% | 565,700 |
| 2025/08/13 | 2,630 | 2,632 | 2,586 | 2,609.5 | -27.5 | -1% | 753,600 |
| 2025/08/12 | 2,636.5 | 2,652 | 2,602 | 2,637 | +20.5 | +0.8% | 1,522,600 |
| 2025/08/08 | 2,600 | 2,625 | 2,596 | 2,616.5 | +33.5 | +1.3% | 1,071,400 |
| 2025/08/07 | 2,620 | 2,630 | 2,564.5 | 2,583 | -35 | -1.3% | 1,692,500 |
| 2025/08/06 | 2,646 | 2,648 | 2,593 | 2,618 | +8 | +0.3% | 1,842,900 |
| 2025/08/05 | 2,600 | 2,628 | 2,573 | 2,610 | +29.5 | +1.1% | 2,642,500 |
| 2025/08/04 | 2,528 | 2,595.5 | 2,478 | 2,580.5 | +352.5 | +15.8% | 5,938,400 |
| 2025/08/01 | 2,310 | 2,310 | 2,228 | 2,228 | -82 | -3.5% | 1,833,400 |
| 2025/07/31 | 2,302 | 2,313 | 2,300 | 2,310 | +15 | +0.7% | 758,600 |
| 2025/07/30 | 2,279 | 2,308 | 2,277.5 | 2,295 | +17 | +0.7% | 2,146,600 |
| 2025/07/29 | 2,297.5 | 2,300 | 2,271 | 2,278 | -42 | -1.8% | 648,100 |
| 2025/07/28 | 2,324.5 | 2,330.5 | 2,305 | 2,320 | -5.5 | -0.2% | 675,600 |
| 2025/07/25 | 2,350 | 2,353.5 | 2,323 | 2,325.5 | -16.5 | -0.7% | 468,200 |
| 2025/07/24 | 2,334.5 | 2,347 | 2,332.5 | 2,342 | +7 | +0.3% | 477,200 |
| 2025/07/23 | 2,330 | 2,349.5 | 2,312.5 | 2,335 | +5.5 | +0.2% | 630,700 |
| 2025/07/22 | 2,340.5 | 2,364.5 | 2,323.5 | 2,329.5 | -22 | -0.9% | 598,100 |
| 2025/07/18 | 2,326.5 | 2,367 | 2,317 | 2,351.5 | +36.5 | +1.6% | 951,500 |
| 2025/07/17 | 2,265 | 2,317 | 2,262.5 | 2,315 | +50 | +2.2% | 865,300 |
| 2025/07/16 | 2,248.5 | 2,270 | 2,248 | 2,265 | +7 | +0.3% | 544,900 |
| 2025/07/15 | 2,278 | 2,278 | 2,246.5 | 2,258 | +3.5 | +0.2% | 515,900 |
| 2025/07/14 | 2,261 | 2,267 | 2,247.5 | 2,254.5 | -6.5 | -0.3% | 910,200 |
| 2025/07/11 | 2,276.5 | 2,285 | 2,258 | 2,261 | -8.5 | -0.4% | 622,100 |
| 2025/07/10 | 2,323 | 2,335.5 | 2,262 | 2,269.5 | -68 | -2.9% | 774,000 |
| 2025/07/09 | 2,316.5 | 2,356 | 2,315.5 | 2,337.5 | +25.5 | +1.1% | 874,400 |
| 2025/07/08 | 2,340 | 2,348.5 | 2,303 | 2,312 | -22.5 | -1% | 869,600 |
| 2025/07/07 | 2,312.5 | 2,334.5 | 2,310 | 2,334.5 | +20 | +0.9% | 480,000 |
| 2025/07/04 | 2,318.5 | 2,327 | 2,309 | 2,314.5 | -4 | -0.2% | 417,500 |
| 2025/07/03 | 2,310 | 2,318.5 | 2,289 | 2,318.5 | -8.5 | -0.4% | 633,500 |
| 2025/07/02 | 2,338 | 2,345.5 | 2,323.5 | 2,327 | +2.5 | +0.1% | 531,800 |
| 2025/07/01 | 2,321 | 2,342 | 2,310 | 2,324.5 | -1 | ±0% | 775,700 |
| 2025/06/30 | 2,348.5 | 2,360.5 | 2,320.5 | 2,325.5 | -13 | -0.6% | 623,200 |
| 2025/06/27 | 2,324.5 | 2,343.5 | 2,318.5 | 2,338.5 | -9 | -0.4% | 845,800 |
| 2025/06/26 | 2,333.5 | 2,349 | 2,325 | 2,347.5 | +6.5 | +0.3% | 1,404,100 |
| 2025/06/25 | 2,341 | 2,365.5 | 2,330.5 | 2,341 | -20 | -0.8% | 724,400 |
| 2025/06/24 | 2,380 | 2,392 | 2,358.5 | 2,361 | -18 | -0.8% | 665,000 |
| 2025/06/23 | 2,359.5 | 2,397.5 | 2,358 | 2,379 | +24.5 | +1% | 777,400 |
| 2025/06/20 | 2,337 | 2,354.5 | 2,313 | 2,354.5 | +17.5 | +0.7% | 1,525,600 |
| 2025/06/19 | 2,370 | 2,370.5 | 2,313.5 | 2,337 | +7 | +0.3% | 1,052,300 |
| 2025/06/18 | 2,321 | 2,343 | 2,320 | 2,330 | +12 | +0.5% | 652,100 |
| 2025/06/17 | 2,359 | 2,373 | 2,318 | 2,318 | -40.5 | -1.7% | 965,300 |
| 2025/06/16 | 2,372 | 2,386 | 2,345.5 | 2,358.5 | +11.5 | +0.5% | 888,000 |
| 2025/06/13 | 2,344 | 2,355.5 | 2,340.5 | 2,347 | +6.5 | +0.3% | 538,000 |
| 2025/06/12 | 2,375 | 2,375 | 2,332 | 2,340.5 | -10 | -0.4% | 585,800 |
1～
50
件表示中 / 3768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 | 263,600円 | +1.5% | - | 2.16% | - | 1.18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 | 566,900円 | +2.2% | +21.0% | 2.75% | 18.62倍 | 1.07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 | 179,200円 | +2.2% | +7.7% | 3.35% | 13.32倍 | 1.07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 | 174,100円 | -0.3% | +14.9% | 2.70% | 14.79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 | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83倍 | 1.68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
