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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 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 |
| 2023/01/12 | 1,345 | 1,348 | 1,330 | 1,340 | -9 | -0.7% | 522,400 |
| 2023/01/11 | 1,362 | 1,371 | 1,343 | 1,349 | -14 | -1% | 562,900 |
| 2023/01/10 | 1,379 | 1,387 | 1,357 | 1,363 | -13 | -0.9% | 416,800 |
| 2023/01/06 | 1,395 | 1,395 | 1,376 | 1,376 | -21 | -1.5% | 340,600 |
| 2023/01/05 | 1,386 | 1,399 | 1,373 | 1,397 | -1 | -0.1% | 377,200 |
| 2023/01/04 | 1,430 | 1,432 | 1,382 | 1,398 | -39 | -2.7% | 600,700 |
| 2022/12/30 | 1,435 | 1,449 | 1,425 | 1,437 | +1 | +0.1% | 328,900 |
| 2022/12/29 | 1,443 | 1,446 | 1,425 | 1,436 | -35 | -2.4% | 383,700 |
| 2022/12/28 | 1,448 | 1,471 | 1,443 | 1,471 | +21 | +1.4% | 675,800 |
| 2022/12/27 | 1,445 | 1,458 | 1,444 | 1,450 | +7 | +0.5% | 252,800 |
| 2022/12/26 | 1,463 | 1,466 | 1,433 | 1,443 | -16 | -1.1% | 341,500 |
| 2022/12/23 | 1,454 | 1,467 | 1,449 | 1,459 | -2 | -0.1% | 246,700 |
| 2022/12/22 | 1,450 | 1,462 | 1,433 | 1,461 | +13 | +0.9% | 443,300 |
| 2022/12/21 | 1,442 | 1,454 | 1,430 | 1,448 | +4 | +0.3% | 434,100 |
| 2022/12/20 | 1,456 | 1,469 | 1,430 | 1,444 | -9 | -0.6% | 554,100 |
| 2022/12/19 | 1,449 | 1,463 | 1,447 | 1,453 | -7 | -0.5% | 304,600 |
| 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 |
601～
650
件表示中 / 3757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 | 261,800円 | +1.5% | - | 2.18% | - | 1.17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 | 529,100円 | +2.2% | +21.0% | 2.95% | 17.38倍 | 0.99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 | 176,200円 | +2.2% | +7.7% | 3.41% | 13.09倍 | 1.05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 | 166,200円 | -0.3% | +14.9% | 2.83% | 14.12倍 | 1.60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 | 269,000円 | +7.0% | +1.9% | 2.23% | 16.40倍 | 1.64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
