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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,680 | 1,680 | 1,650.5 | 1,664 | -16.5 | -1% | 904,500 |
| 2023/08/08 | 1,645 | 1,682 | 1,644.5 | 1,680.5 | +45.5 | +2.8% | 860,600 |
| 2023/08/07 | 1,616 | 1,636.5 | 1,604 | 1,635 | +23 | +1.4% | 624,300 |
| 2023/08/04 | 1,608 | 1,615.5 | 1,594.5 | 1,612 | -3 | -0.2% | 387,400 |
| 2023/08/03 | 1,617 | 1,624 | 1,598.5 | 1,615 | -5.5 | -0.3% | 593,800 |
| 2023/08/02 | 1,633.5 | 1,634.5 | 1,612 | 1,620.5 | -18 | -1.1% | 514,200 |
| 2023/08/01 | 1,637.5 | 1,645 | 1,622 | 1,638.5 | -1 | -0.1% | 479,900 |
| 2023/07/31 | 1,646 | 1,650.5 | 1,633.5 | 1,639.5 | +16 | +1% | 474,900 |
| 2023/07/28 | 1,640 | 1,648.5 | 1,620 | 1,623.5 | -33 | -2% | 681,000 |
| 2023/07/27 | 1,641 | 1,658 | 1,627 | 1,656.5 | +21.5 | +1.3% | 628,300 |
| 2023/07/26 | 1,620 | 1,638 | 1,615 | 1,635 | +18.5 | +1.1% | 501,000 |
| 2023/07/25 | 1,614 | 1,619.5 | 1,606.5 | 1,616.5 | +4 | +0.2% | 440,000 |
| 2023/07/24 | 1,610 | 1,619.5 | 1,605 | 1,612.5 | +21.5 | +1.4% | 548,500 |
| 2023/07/21 | 1,570 | 1,591 | 1,564.5 | 1,591 | +29.5 | +1.9% | 561,900 |
| 2023/07/20 | 1,566.5 | 1,571 | 1,559.5 | 1,561.5 | +1 | +0.1% | 421,800 |
| 2023/07/19 | 1,560 | 1,564.5 | 1,554 | 1,560.5 | +8.5 | +0.5% | 426,500 |
| 2023/07/18 | 1,553 | 1,565 | 1,545.5 | 1,552 | +1 | +0.1% | 497,900 |
| 2023/07/14 | 1,550 | 1,558 | 1,535.5 | 1,551 | +4 | +0.3% | 515,500 |
| 2023/07/13 | 1,550 | 1,554 | 1,541.5 | 1,547 | -1 | -0.1% | 579,700 |
| 2023/07/12 | 1,551 | 1,553.5 | 1,543 | 1,548 | +4.5 | +0.3% | 427,600 |
| 2023/07/11 | 1,542.5 | 1,558 | 1,538 | 1,543.5 | +10 | +0.7% | 559,200 |
| 2023/07/10 | 1,530 | 1,542 | 1,520.5 | 1,533.5 | -2.5 | -0.2% | 770,500 |
| 2023/07/07 | 1,533 | 1,545.5 | 1,522 | 1,536 | -0.5 | ±0% | 587,100 |
| 2023/07/06 | 1,538 | 1,544.5 | 1,524.5 | 1,536.5 | +2.5 | +0.2% | 532,100 |
| 2023/07/05 | 1,537 | 1,539.5 | 1,528 | 1,534 | -7 | -0.5% | 390,100 |
| 2023/07/04 | 1,545 | 1,548 | 1,537 | 1,541 | +2.5 | +0.2% | 399,000 |
| 2023/07/03 | 1,530 | 1,543 | 1,530 | 1,538.5 | +14.5 | +1% | 504,300 |
| 2023/06/30 | 1,517.5 | 1,532 | 1,515 | 1,524 | +1 | +0.1% | 594,300 |
| 2023/06/29 | 1,538 | 1,538 | 1,520.5 | 1,523 | -42.5 | -2.7% | 707,100 |
| 2023/06/28 | 1,555 | 1,570.5 | 1,549.5 | 1,565.5 | +9.5 | +0.6% | 714,400 |
| 2023/06/27 | 1,559 | 1,563.5 | 1,550.5 | 1,556 | -3 | -0.2% | 485,300 |
| 2023/06/26 | 1,558 | 1,567.5 | 1,538 | 1,559 | -4 | -0.3% | 589,100 |
| 2023/06/23 | 1,563 | 1,582.5 | 1,558.5 | 1,563 | +5.5 | +0.4% | 627,400 |
| 2023/06/22 | 1,579 | 1,579.5 | 1,554.5 | 1,557.5 | -23 | -1.5% | 748,300 |
| 2023/06/21 | 1,574 | 1,589.5 | 1,570 | 1,580.5 | +7 | +0.4% | 481,300 |
| 2023/06/20 | 1,591 | 1,594.5 | 1,553.5 | 1,573.5 | -16.5 | -1% | 912,600 |
| 2023/06/19 | 1,598 | 1,598 | 1,576.5 | 1,590 | +3.5 | +0.2% | 417,300 |
| 2023/06/16 | 1,582.5 | 1,587 | 1,570 | 1,586.5 | +6 | +0.4% | 959,200 |
| 2023/06/15 | 1,599.5 | 1,600.5 | 1,580.5 | 1,580.5 | -19 | -1.2% | 604,900 |
| 2023/06/14 | 1,614.5 | 1,614.5 | 1,594.5 | 1,599.5 | -7.5 | -0.5% | 699,300 |
| 2023/06/13 | 1,602 | 1,613.5 | 1,592 | 1,607 | -2 | -0.1% | 748,800 |
| 2023/06/12 | 1,600 | 1,613.5 | 1,590.5 | 1,609 | +13 | +0.8% | 473,900 |
| 2023/06/09 | 1,598 | 1,607 | 1,588.5 | 1,596 | +21.5 | +1.4% | 557,900 |
| 2023/06/08 | 1,579 | 1,588 | 1,572.5 | 1,574.5 | -8.5 | -0.5% | 473,100 |
| 2023/06/07 | 1,600 | 1,611.5 | 1,582 | 1,583 | -15.5 | -1% | 507,100 |
| 2023/06/06 | 1,592 | 1,598.5 | 1,582 | 1,598.5 | +8.5 | +0.5% | 335,700 |
| 2023/06/05 | 1,598 | 1,600 | 1,581.5 | 1,590 | +1 | +0.1% | 580,500 |
| 2023/06/02 | 1,563 | 1,595 | 1,559 | 1,589 | +16 | +1% | 549,700 |
| 2023/06/01 | 1,561 | 1,581 | 1,561 | 1,573 | +26 | +1.7% | 648,000 |
| 2023/05/31 | 1,585 | 1,596 | 1,547 | 1,547 | -31 | -2% | 1,386,100 |
451～
500
件表示中 / 3720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 | 234,700円 | +1.5% | +36.5% | 2.43% | 36.68倍 | 0.87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 | 187,200円 | -0.3% | +14.9% | 2.51% | 15.91倍 | 1.80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 |
| キユーピー | 332,300円 | +4.3% | -0.7% | 1.93% | 15.82倍 | 1.53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 | 271,900円 | +7.0% | +1.9% | 2.21% | 16.57倍 | 1.66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 |
| 寿スピリッツ | 215,300円 | +10.1% | +11.5% | 1.63% | 24.80倍 | 8.29倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
