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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,515 | 2,519 | 2,490.5 | 2,507.5 | -17.5 | -0.7% | 517,100 |
| 2025/01/09 | 2,556.5 | 2,556.5 | 2,497.5 | 2,525 | -32 | -1.3% | 836,400 |
| 2025/01/08 | 2,500 | 2,565.5 | 2,499.5 | 2,557 | +73 | +2.9% | 1,143,100 |
| 2025/01/07 | 2,459.5 | 2,497 | 2,451 | 2,484 | -1 | ±0% | 721,700 |
| 2025/01/06 | 2,485.5 | 2,497 | 2,460 | 2,485 | -12 | -0.5% | 970,700 |
| 2024/12/30 | 2,491.5 | 2,518.5 | 2,468 | 2,497 | +5.5 | +0.2% | 532,700 |
| 2024/12/27 | 2,465 | 2,491.5 | 2,450 | 2,491.5 | +28.5 | +1.2% | 2,081,500 |
| 2024/12/26 | 2,478.5 | 2,478.5 | 2,445 | 2,463 | +15.5 | +0.6% | 413,200 |
| 2024/12/25 | 2,446 | 2,449 | 2,396.5 | 2,447.5 | -10 | -0.4% | 468,700 |
| 2024/12/24 | 2,460 | 2,466.5 | 2,439.5 | 2,457.5 | -2 | -0.1% | 415,900 |
| 2024/12/23 | 2,441 | 2,459.5 | 2,433.5 | 2,459.5 | +16.5 | +0.7% | 486,800 |
| 2024/12/20 | 2,459 | 2,463 | 2,437 | 2,443 | -14.5 | -0.6% | 593,000 |
| 2024/12/19 | 2,423 | 2,465.5 | 2,421 | 2,457.5 | +10 | +0.4% | 353,100 |
| 2024/12/18 | 2,465 | 2,468.5 | 2,432 | 2,447.5 | -6 | -0.2% | 410,000 |
| 2024/12/17 | 2,487.5 | 2,496 | 2,450 | 2,453.5 | -22 | -0.9% | 482,600 |
| 2024/12/16 | 2,483.5 | 2,498.5 | 2,465.5 | 2,475.5 | -8 | -0.3% | 497,900 |
| 2024/12/13 | 2,483 | 2,509.5 | 2,465 | 2,483.5 | +0.5 | ±0% | 686,100 |
| 2024/12/12 | 2,498 | 2,512 | 2,473.5 | 2,483 | +2 | +0.1% | 999,700 |
| 2024/12/11 | 2,460 | 2,487.5 | 2,447.5 | 2,481 | +26.5 | +1.1% | 643,200 |
| 2024/12/10 | 2,434 | 2,463 | 2,403.5 | 2,454.5 | +26 | +1.1% | 757,000 |
| 2024/12/09 | 2,435 | 2,452.5 | 2,418.5 | 2,428.5 | -6 | -0.2% | 572,600 |
| 2024/12/06 | 2,455.5 | 2,457 | 2,403.5 | 2,434.5 | -20.5 | -0.8% | 687,400 |
| 2024/12/05 | 2,450.5 | 2,478 | 2,444 | 2,455 | +12.5 | +0.5% | 697,400 |
| 2024/12/04 | 2,438 | 2,459 | 2,428.5 | 2,442.5 | +14 | +0.6% | 619,900 |
| 2024/12/03 | 2,419 | 2,462.5 | 2,410.5 | 2,428.5 | -0.5 | ±0% | 578,300 |
| 2024/12/02 | 2,388.5 | 2,429 | 2,363 | 2,429 | +33.5 | +1.4% | 484,100 |
| 2024/11/29 | 2,400.5 | 2,408 | 2,382 | 2,395.5 | -28 | -1.2% | 553,600 |
| 2024/11/28 | 2,412 | 2,423.5 | 2,382.5 | 2,423.5 | +23.5 | +1% | 413,700 |
| 2024/11/27 | 2,400 | 2,413 | 2,374 | 2,400 | +16.5 | +0.7% | 522,200 |
| 2024/11/26 | 2,393.5 | 2,400 | 2,356 | 2,383.5 | -17 | -0.7% | 525,000 |
| 2024/11/25 | 2,422 | 2,431 | 2,387 | 2,400.5 | -12 | -0.5% | 655,900 |
| 2024/11/22 | 2,473 | 2,479 | 2,367 | 2,412.5 | -51 | -2.1% | 939,300 |
| 2024/11/21 | 2,423.5 | 2,471.5 | 2,418 | 2,463.5 | +34.5 | +1.4% | 694,500 |
| 2024/11/20 | 2,440 | 2,452.5 | 2,404.5 | 2,429 | -9 | -0.4% | 619,300 |
| 2024/11/19 | 2,393.5 | 2,438 | 2,390.5 | 2,438 | +44.5 | +1.9% | 632,700 |
| 2024/11/18 | 2,390 | 2,400.5 | 2,364 | 2,393.5 | -6.5 | -0.3% | 641,000 |
| 2024/11/15 | 2,380 | 2,408 | 2,364.5 | 2,400 | +17 | +0.7% | 752,200 |
| 2024/11/14 | 2,380 | 2,412 | 2,370.5 | 2,383 | +15 | +0.6% | 971,000 |
| 2024/11/13 | 2,350.5 | 2,379 | 2,298.5 | 2,368 | +29 | +1.2% | 1,214,200 |
| 2024/11/12 | 2,308 | 2,344.5 | 2,302 | 2,339 | +34.5 | +1.5% | 1,081,000 |
| 2024/11/11 | 2,279.5 | 2,322 | 2,275 | 2,304.5 | -7 | -0.3% | 882,400 |
| 2024/11/08 | 2,297 | 2,312 | 2,246.5 | 2,311.5 | -8.5 | -0.4% | 1,430,300 |
| 2024/11/07 | 2,253.5 | 2,320 | 2,210 | 2,320 | +377 | +19.4% | 5,446,200 |
| 2024/11/06 | 1,941 | 1,973 | 1,930 | 1,943 | +9 | +0.5% | 1,068,700 |
| 2024/11/05 | 1,935 | 1,956.5 | 1,921.5 | 1,934 | +5.5 | +0.3% | 715,700 |
| 2024/11/01 | 1,948 | 1,956.5 | 1,925 | 1,928.5 | -29.5 | -1.5% | 424,100 |
| 2024/10/31 | 1,953 | 1,960 | 1,942.5 | 1,958 | +2.5 | +0.1% | 396,300 |
| 2024/10/30 | 1,947 | 1,962.5 | 1,933 | 1,955.5 | +18.5 | +1% | 677,000 |
| 2024/10/29 | 1,917 | 1,949.5 | 1,916 | 1,937 | +20 | +1% | 380,000 |
| 2024/10/28 | 1,907.5 | 1,935 | 1,902 | 1,917 | +12 | +0.6% | 390,000 |
1～
50
件表示中 / 3617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 | 246,900円 | +2.2% | +303.2% | 2.15% | 59.61倍 | 0.94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 |
| ニチレイ | 393,500円 | +2.9% | +7.7% | 2.34% | 19.14倍 | 1.89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 |
| 日本ハム | 485,500円 | +2.8% | -1.5% | 2.78% | 17.79倍 | 0.92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 |
| キユーピー | 309,000円 | +4.3% | -0.7% | 2.07% | 14.71倍 | 1.43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 |
| カルビー | 300,000円 | +6.6% | -6.9% | 1.93% | 19.22倍 | 1.93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
