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 |
|---|---|---|---|---|---|---|---|
| 2022/12/16 | 1,455 | 1,460 | 1,446 | 1,460 | -4 | -0.3% | 495,800 |
| 2022/12/15 | 1,467 | 1,471 | 1,461 | 1,464 | -6 | -0.4% | 265,200 |
| 2022/12/14 | 1,475 | 1,475 | 1,466 | 1,470 | -4 | -0.3% | 269,500 |
| 2022/12/13 | 1,465 | 1,475 | 1,461 | 1,474 | +14 | +1% | 374,400 |
| 2022/12/12 | 1,477 | 1,477 | 1,453 | 1,460 | -33 | -2.2% | 451,500 |
| 2022/12/09 | 1,479 | 1,494 | 1,470 | 1,493 | +16 | +1.1% | 639,600 |
| 2022/12/08 | 1,460 | 1,477 | 1,454 | 1,477 | +21 | +1.4% | 743,400 |
| 2022/12/07 | 1,435 | 1,462 | 1,426 | 1,456 | +18 | +1.3% | 564,300 |
| 2022/12/06 | 1,443 | 1,447 | 1,433 | 1,438 | -2 | -0.1% | 482,000 |
| 2022/12/05 | 1,436 | 1,441 | 1,424 | 1,440 | +5 | +0.3% | 423,700 |
| 2022/12/02 | 1,436 | 1,439 | 1,421 | 1,435 | -9 | -0.6% | 527,000 |
| 2022/12/01 | 1,462 | 1,463 | 1,437 | 1,444 | -16 | -1.1% | 542,000 |
| 2022/11/30 | 1,464 | 1,478 | 1,458 | 1,460 | -10 | -0.7% | 566,800 |
| 2022/11/29 | 1,466 | 1,473 | 1,458 | 1,470 | +2 | +0.1% | 393,100 |
| 2022/11/28 | 1,480 | 1,487 | 1,461 | 1,468 | -5 | -0.3% | 495,100 |
| 2022/11/25 | 1,464 | 1,475 | 1,457 | 1,473 | +11 | +0.8% | 311,600 |
| 2022/11/24 | 1,470 | 1,474 | 1,460 | 1,462 | +4 | +0.3% | 413,600 |
| 2022/11/22 | 1,463 | 1,476 | 1,452 | 1,458 | ±0 | ±0% | 558,100 |
| 2022/11/21 | 1,463 | 1,469 | 1,439 | 1,458 | -6 | -0.4% | 536,200 |
| 2022/11/18 | 1,476 | 1,476 | 1,457 | 1,464 | -1 | -0.1% | 377,800 |
| 2022/11/17 | 1,449 | 1,468 | 1,448 | 1,465 | +20 | +1.4% | 519,100 |
| 2022/11/16 | 1,450 | 1,450 | 1,420 | 1,445 | ±0 | ±0% | 462,500 |
| 2022/11/15 | 1,479 | 1,483 | 1,438 | 1,445 | -24 | -1.6% | 555,700 |
| 2022/11/14 | 1,437 | 1,483 | 1,423 | 1,469 | +16 | +1.1% | 1,339,900 |
| 2022/11/11 | 1,410 | 1,454 | 1,406 | 1,453 | +94 | +6.9% | 2,402,000 |
| 2022/11/10 | 1,340 | 1,362 | 1,338 | 1,359 | +17 | +1.3% | 821,600 |
| 2022/11/09 | 1,347 | 1,354 | 1,339 | 1,342 | -3 | -0.2% | 453,500 |
| 2022/11/08 | 1,346 | 1,353 | 1,342 | 1,345 | -3 | -0.2% | 414,300 |
| 2022/11/07 | 1,359 | 1,359 | 1,348 | 1,348 | -9 | -0.7% | 427,800 |
| 2022/11/04 | 1,353 | 1,360 | 1,345 | 1,357 | -8 | -0.6% | 488,800 |
| 2022/11/02 | 1,350 | 1,365 | 1,348 | 1,365 | +12 | +0.9% | 610,100 |
| 2022/11/01 | 1,354 | 1,366 | 1,348 | 1,353 | +9 | +0.7% | 434,400 |
| 2022/10/31 | 1,337 | 1,345 | 1,326 | 1,344 | +24 | +1.8% | 678,200 |
| 2022/10/28 | 1,315 | 1,331 | 1,312 | 1,320 | -2 | -0.2% | 1,451,700 |
| 2022/10/27 | 1,339 | 1,341 | 1,321 | 1,322 | -23 | -1.7% | 565,700 |
| 2022/10/26 | 1,340 | 1,355 | 1,337 | 1,345 | +14 | +1.1% | 488,200 |
| 2022/10/25 | 1,340 | 1,344 | 1,326 | 1,331 | +6 | +0.5% | 477,800 |
| 2022/10/24 | 1,357 | 1,357 | 1,317 | 1,325 | -24 | -1.8% | 856,000 |
| 2022/10/21 | 1,364 | 1,367 | 1,347 | 1,349 | -20 | -1.5% | 527,100 |
| 2022/10/20 | 1,380 | 1,383 | 1,361 | 1,369 | -15 | -1.1% | 777,400 |
| 2022/10/19 | 1,375 | 1,390 | 1,370 | 1,384 | +9 | +0.7% | 596,900 |
| 2022/10/18 | 1,400 | 1,400 | 1,375 | 1,375 | -6 | -0.4% | 576,000 |
| 2022/10/17 | 1,395 | 1,401 | 1,379 | 1,381 | -15 | -1.1% | 872,300 |
| 2022/10/14 | 1,394 | 1,402 | 1,385 | 1,396 | +21 | +1.5% | 744,000 |
| 2022/10/13 | 1,379 | 1,380 | 1,367 | 1,375 | -9 | -0.7% | 612,000 |
| 2022/10/12 | 1,387 | 1,395 | 1,372 | 1,384 | +1 | +0.1% | 589,900 |
| 2022/10/11 | 1,373 | 1,389 | 1,373 | 1,383 | +4 | +0.3% | 602,500 |
| 2022/10/07 | 1,373 | 1,385 | 1,369 | 1,379 | -9 | -0.6% | 702,800 |
| 2022/10/06 | 1,400 | 1,414 | 1,388 | 1,388 | -12 | -0.9% | 450,800 |
| 2022/10/05 | 1,424 | 1,424 | 1,392 | 1,400 | -15 | -1.1% | 495,700 |
501～
550
件表示中 / 3611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 | 249,100円 | +2.2% | +303.2% | - | - | - |
|
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 | 507,200円 | +2.8% | -1.5% | - | - | - |
|
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 | 339,100円 | +6.8% | +76.2% | - | - | - |
|
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 | 315,300円 | +6.6% | -6.9% | - | - | - |
|
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 | 218,900円 | +9.3% | +10.9% | - | - | - |
|
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
