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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 1,399 | 1,401 | 1,387 | 1,395 | +11 | +0.8% | 485,300 |
| 2023/03/24 | 1,382 | 1,388 | 1,370 | 1,384 | -8 | -0.6% | 304,000 |
| 2023/03/23 | 1,372 | 1,394 | 1,369 | 1,392 | +11 | +0.8% | 429,700 |
| 2023/03/22 | 1,386 | 1,390 | 1,378 | 1,381 | +23 | +1.7% | 532,000 |
| 2023/03/20 | 1,390 | 1,392 | 1,352 | 1,358 | -41 | -2.9% | 577,300 |
| 2023/03/17 | 1,405 | 1,405 | 1,393 | 1,399 | +4 | +0.3% | 367,300 |
| 2023/03/16 | 1,389 | 1,400 | 1,381 | 1,395 | -12 | -0.9% | 417,400 |
| 2023/03/15 | 1,404 | 1,421 | 1,400 | 1,407 | +18 | +1.3% | 436,300 |
| 2023/03/14 | 1,403 | 1,404 | 1,376 | 1,389 | -32 | -2.3% | 696,600 |
| 2023/03/13 | 1,420 | 1,433 | 1,415 | 1,421 | -7 | -0.5% | 432,300 |
| 2023/03/10 | 1,421 | 1,435 | 1,421 | 1,428 | -5 | -0.3% | 548,800 |
| 2023/03/09 | 1,426 | 1,438 | 1,423 | 1,433 | +10 | +0.7% | 478,100 |
| 2023/03/08 | 1,416 | 1,429 | 1,416 | 1,423 | +9 | +0.6% | 352,000 |
| 2023/03/07 | 1,410 | 1,417 | 1,402 | 1,414 | ±0 | ±0% | 498,500 |
| 2023/03/06 | 1,413 | 1,424 | 1,405 | 1,414 | -9 | -0.6% | 452,300 |
| 2023/03/03 | 1,432 | 1,435 | 1,418 | 1,423 | +2 | +0.1% | 534,900 |
| 2023/03/02 | 1,436 | 1,441 | 1,414 | 1,421 | -15 | -1% | 376,100 |
| 2023/03/01 | 1,426 | 1,438 | 1,420 | 1,436 | +2 | +0.1% | 477,600 |
| 2023/02/28 | 1,443 | 1,450 | 1,433 | 1,434 | -9 | -0.6% | 624,200 |
| 2023/02/27 | 1,437 | 1,445 | 1,435 | 1,443 | +6 | +0.4% | 423,300 |
| 2023/02/24 | 1,440 | 1,442 | 1,425 | 1,437 | ±0 | ±0% | 514,300 |
| 2023/02/22 | 1,436 | 1,443 | 1,427 | 1,437 | -2 | -0.1% | 559,300 |
| 2023/02/21 | 1,420 | 1,439 | 1,417 | 1,439 | +20 | +1.4% | 488,200 |
| 2023/02/20 | 1,413 | 1,423 | 1,412 | 1,419 | +20 | +1.4% | 637,600 |
| 2023/02/17 | 1,373 | 1,404 | 1,372 | 1,399 | +25 | +1.8% | 897,400 |
| 2023/02/16 | 1,380 | 1,390 | 1,361 | 1,374 | +17 | +1.3% | 540,600 |
| 2023/02/15 | 1,372 | 1,372 | 1,344 | 1,357 | -17 | -1.2% | 790,800 |
| 2023/02/14 | 1,320 | 1,374 | 1,316 | 1,374 | +70 | +5.4% | 1,597,600 |
| 2023/02/13 | 1,294 | 1,304 | 1,279 | 1,304 | +15 | +1.2% | 865,000 |
| 2023/02/10 | 1,299 | 1,300 | 1,267 | 1,289 | -26 | -2% | 1,664,500 |
| 2023/02/09 | 1,327 | 1,329 | 1,315 | 1,315 | -12 | -0.9% | 768,100 |
| 2023/02/08 | 1,322 | 1,331 | 1,315 | 1,327 | -4 | -0.3% | 716,600 |
| 2023/02/07 | 1,340 | 1,345 | 1,330 | 1,331 | -11 | -0.8% | 478,500 |
| 2023/02/06 | 1,340 | 1,343 | 1,331 | 1,342 | +7 | +0.5% | 638,200 |
| 2023/02/03 | 1,330 | 1,346 | 1,326 | 1,335 | +7 | +0.5% | 755,400 |
| 2023/02/02 | 1,341 | 1,346 | 1,328 | 1,328 | -17 | -1.3% | 606,000 |
| 2023/02/01 | 1,370 | 1,371 | 1,344 | 1,345 | -19 | -1.4% | 516,500 |
| 2023/01/31 | 1,359 | 1,366 | 1,355 | 1,364 | +12 | +0.9% | 666,600 |
| 2023/01/30 | 1,340 | 1,352 | 1,340 | 1,352 | +11 | +0.8% | 455,900 |
| 2023/01/27 | 1,348 | 1,348 | 1,336 | 1,341 | -11 | -0.8% | 520,700 |
| 2023/01/26 | 1,353 | 1,355 | 1,344 | 1,352 | +4 | +0.3% | 506,600 |
| 2023/01/25 | 1,352 | 1,352 | 1,339 | 1,348 | +6 | +0.4% | 439,300 |
| 2023/01/24 | 1,337 | 1,344 | 1,333 | 1,342 | +8 | +0.6% | 548,400 |
| 2023/01/23 | 1,345 | 1,349 | 1,331 | 1,334 | -6 | -0.4% | 471,900 |
| 2023/01/20 | 1,328 | 1,341 | 1,326 | 1,340 | +19 | +1.4% | 503,400 |
| 2023/01/19 | 1,330 | 1,336 | 1,318 | 1,321 | -18 | -1.3% | 514,900 |
| 2023/01/18 | 1,345 | 1,345 | 1,320 | 1,339 | +2 | +0.1% | 623,900 |
| 2023/01/17 | 1,325 | 1,342 | 1,322 | 1,337 | +7 | +0.5% | 395,300 |
| 2023/01/16 | 1,330 | 1,351 | 1,328 | 1,330 | +7 | +0.5% | 465,100 |
| 2023/01/13 | 1,330 | 1,340 | 1,316 | 1,323 | -17 | -1.3% | 580,700 |
501～
550
件表示中 / 3677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 | 240,100円 | +1.5% | +36.5% | 2.37% | 38.06倍 | 0.90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 | 517,100円 | +5.1% | -6.4% | 2.61% | 19.67倍 | 0.97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 |
| ニチレイ | 188,400円 | +2.9% | +7.7% | 2.44% | 18.16倍 | 1.79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 | 310,200円 | +4.3% | -0.7% | 2.06% | 14.77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 | 284,300円 | +6.6% | -6.9% | 2.04% | 18.22倍 | 1.83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
